[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSPX":3,"stock-historical-TSPX":26,"homepage-market-summary":1714},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSPX","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},"Twin Oak Active Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9236,0.595269,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.9461,30.7875,0.1586,0.52,8,26.159,5247.100872,100,408,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":17,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},23.65,11017,4021175.218,30.54,"2025-04-24",[37,40,47,54,60,67,73,79,88,93,102,108,114,125,131,137,144,150,156,162,167,173,179,185,191,197,203,211,217,222,228,234,240,246,252,258,264,271,278,285,289,295,301,307,314,320,326,333,339,345,351,358,363,369,374,379,386,392,398,404,410,417,422,427,431,438,443,448,453,459,467,472,477,482,487,491,496,501,506,511,515,520,525,529,534,541,546,550,554,559,563,567,572,577,582,587,592,597,602,610,614,618,622,627,632,637,642,647,652,657,662,666,670,675,680,684,689,693,697,702,706,711,716,720,725,729,734,738,742,747,752,759,762,767,771,776,782,790,795,798,802,808,812,817,821,826,831,835,840,845,850,855,860,863,867,870,875,880,885,888,893,898,901,905,910,915,919,924,928,932,937,941,945,950,954,958,961,964,970,973,978,982,985,990,994,997,1001,1004,1007,1012,1017,1020,1028,1035,1039,1043,1047,1050,1054,1057,1062,1067,1071,1075,1079,1084,1088,1093,1097,1101,1105,1110,1114,1117,1121,1125,1127,1133,1136,1141,1145,1149,1153,1156,1161,1165,1169,1174,1177,1182,1186,1191,1194,1198,1203,1208,1212,1216,1221,1226,1229,1232,1236,1240,1243,1246,1249,1254,1259,1263,1266,1269,1272,1276,1280,1284,1287,1290,1295,1298,1303,1307,1310,1314,1318,1323,1327,1331,1334,1337,1340,1344,1348,1352,1355,1359,1363,1367,1371,1374,1376,1379,1384,1387,1392,1397,1401,1404,1408,1414,1418,1423,1427,1432,1436,1441,1444,1449,1453,1457,1463,1468,1471,1474,1478,1485,1489,1493,1496,1500,1503,1506,1509,1513,1517,1520,1524,1527,1530,1534,1538,1542,1545,1549,1554,1558,1564,1567,1571,1575,1580,1584,1590,1593,1596,1601,1605,1609,1612,1616,1620,1624,1627,1632,1636,1639,1643,1647,1650,1654,1658,1661,1665,1672,1675,1679,1682,1686,1690,1695,1698,1702,1705,1709,1712],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":38,"vwap":39},7,30.933,{"date":41,"open":18,"high":18,"low":18,"close":18,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-05",0.1638,0.53,9.726,9,30.7149,{"date":48,"open":49,"high":49,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":45,"vwap":53},"2026-10-02",30.6237,0.1856,0.61,16,30.6717,{"date":55,"open":56,"high":56,"low":56,"close":56,"change":57,"percent_change":58,"volume":21,"transactions":38,"vwap":59},"2026-10-01",30.4381,0.0076,0.02,30.4141,{"date":61,"open":62,"high":62,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":21,"vwap":66},"2026-09-30",30.4305,-0.013,-0.04,8.363,30.5345,{"date":68,"open":69,"high":69,"low":69,"close":69,"change":70,"percent_change":71,"volume":45,"transactions":38,"vwap":72},"2026-09-29",30.4435,-0.0465,-0.15,30.4858,{"date":74,"open":75,"high":75,"low":75,"close":75,"change":76,"percent_change":77,"volume":45,"transactions":45,"vwap":78},"2026-09-28",30.49,-0.1998,-0.65,30.5454,{"date":80,"open":81,"high":82,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":45,"vwap":87},"2026-09-25",30.71,30.73,30.6898,0.1301,0.43,208,30.7157,{"date":89,"open":90,"high":90,"low":90,"close":90,"change":91,"percent_change":58,"volume":21,"transactions":38,"vwap":92},"2026-09-24",30.5597,0.0067,30.5102,{"date":94,"open":95,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",30.65,30.553,-0.2123,-0.69,509,11,30.6341,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":21,"vwap":18},"2026-09-22",30.7653,0.0006,0,10,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":112,"volume":21,"transactions":38,"vwap":113},"2026-09-21",30.7647,0.3978,1.31,30.5898,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",30.34,30.39,30.22,30.3669,0.0164,0.05,2311,24,30.298,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":28,"volume":129,"transactions":21,"vwap":130},"2026-09-17",30.3505,0.3005,20,30.3563,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":21,"transactions":38,"vwap":136},"2026-09-16",30.05,-0.0976,-0.32,30.1802,{"date":138,"open":139,"high":139,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":107,"vwap":143},"2026-09-15",30.1476,-0.1327,-0.44,12,30.2032,{"date":145,"open":146,"high":146,"low":146,"close":146,"change":147,"percent_change":148,"volume":21,"transactions":38,"vwap":149},"2026-09-14",30.2803,-0.1147,-0.38,30.2462,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":21,"transactions":38,"vwap":155},"2026-09-11",30.395,0.2199,0.73,30.4132,{"date":157,"open":158,"high":158,"low":158,"close":158,"change":159,"percent_change":160,"volume":21,"transactions":38,"vwap":161},"2026-09-10",30.1751,-0.1538,-0.51,30.182,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":148,"volume":45,"transactions":21,"vwap":166},"2026-09-09",30.3289,-0.1154,30.3808,{"date":168,"open":169,"high":169,"low":169,"close":169,"change":170,"percent_change":171,"volume":21,"transactions":38,"vwap":172},"2026-09-08",30.4443,-0.1475,-0.48,30.4977,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":177,"volume":129,"transactions":21,"vwap":178},"2026-09-04",30.5918,-0.0925,-0.3,30.633,{"date":180,"open":181,"high":181,"low":181,"close":181,"change":182,"percent_change":183,"volume":21,"transactions":38,"vwap":184},"2026-09-03",30.6843,0.2691,0.88,30.5722,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":21,"transactions":38,"vwap":190},"2026-09-02",30.4152,0.1332,0.44,30.3491,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":98,"volume":195,"transactions":21,"vwap":196},"2026-09-01",30.282,-0.2096,8.164,30.3259,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":21,"transactions":38,"vwap":202},"2026-08-31",30.4916,-0.0762,-0.25,30.4651,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":205},"2026-08-28",30.635,30.5678,-0.058,-0.19,1306,6,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":21,"transactions":38,"vwap":216},"2026-08-27",30.6258,0.1695,0.56,30.5436,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":106,"volume":21,"transactions":38,"vwap":221},"2026-08-26",30.4563,0.0015,30.454,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":21,"transactions":38,"vwap":227},"2026-08-25",30.4548,0.0808,0.27,30.4262,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":21,"transactions":38,"vwap":233},"2026-08-24",30.374,-0.072,-0.24,30.3742,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":21,"transactions":38,"vwap":239},"2026-08-21",30.446,0.1144,0.38,30.416,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":21,"transactions":38,"vwap":245},"2026-08-20",30.3316,-0.2045,-0.67,30.4451,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":107,"transactions":21,"vwap":251},"2026-08-19",30.5361,0.0418,0.14,30.5694,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":21,"transactions":38,"vwap":257},"2026-08-18",30.4943,-0.1768,-0.58,30.5243,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":21,"transactions":38,"vwap":263},"2026-08-17",30.6711,-0.1128,-0.37,30.7538,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":45,"vwap":270},"2026-08-14",30.7839,-0.0515,-0.17,29,30.7692,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":209,"transactions":45,"vwap":277},"2026-08-13",30.85,30.8354,0.177,0.58,30.8432,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":210,"transactions":283,"vwap":284},"2026-08-12",30.6584,0.0686,0.22,4,30.6417,{"date":286,"open":113,"high":113,"low":113,"close":113,"change":287,"percent_change":201,"volume":210,"transactions":283,"vwap":288},"2026-08-11",-0.0772,30.6733,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":45,"transactions":38,"vwap":294},"2026-08-10",30.667,-0.018,-0.06,30.6828,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":45,"transactions":210,"vwap":300},"2026-08-07",30.685,0.149,0.49,30.6028,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":45,"transactions":21,"vwap":306},"2026-08-06",30.536,-0.0806,-0.26,30.5834,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":283,"vwap":313},"2026-08-05",30.6166,-0.0146,-0.05,137,30.6551,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":107,"transactions":210,"vwap":319},"2026-08-04",30.6312,0.4427,1.47,30.3502,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":21,"transactions":38,"vwap":325},"2026-08-03",30.1885,0.3198,1.07,30.0673,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":100,"transactions":331,"vwap":332},"2026-07-31",29.8687,0.2118,0.71,5,29.6244,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":112,"volume":337,"transactions":107,"vwap":338},"2026-07-30",29.6569,0.3845,26,29.5177,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":100,"transactions":21,"vwap":344},"2026-07-29",29.2724,-0.3719,-1.25,29.51,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":45,"transactions":38,"vwap":350},"2026-07-28",29.6443,0.0854,0.29,29.5349,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":100,"vwap":357},"2026-07-27",29.5589,0.0173,0.06,48.965,29.688,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":121,"volume":210,"transactions":283,"vwap":362},"2026-07-24",29.5416,0.0156,29.5692,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":210,"transactions":283,"vwap":368},"2026-07-23",29.526,-0.3241,-1.09,29.63,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":293,"volume":38,"transactions":210,"vwap":373},"2026-07-22",29.8501,-0.0186,29.8736,{"date":375,"open":328,"high":328,"low":328,"close":328,"change":376,"percent_change":377,"volume":210,"transactions":283,"vwap":378},"2026-07-21",0.2076,0.7,29.7717,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":384,"vwap":385},"2026-07-20",29.6611,-0.0635,-0.21,3,29.79,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":98,"volume":390,"transactions":107,"vwap":391},"2026-07-17",29.7246,-0.207,42,29.6397,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":38,"transactions":283,"vwap":397},"2026-07-16",29.9316,-0.1338,-0.45,30,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":38,"transactions":210,"vwap":403},"2026-07-15",30.0654,0.0762,0.25,30.0777,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":210,"transactions":283,"vwap":409},"2026-07-14",29.9892,0.0976,0.33,29.925,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":210,"vwap":416},"2026-07-13",29.8916,-0.1764,-0.59,15,30.0133,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":24,"transactions":9,"vwap":419},"2026-07-10",30.068001,0.112,0.37,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":24,"transactions":9,"vwap":424},"2026-07-09",29.956,0.169,0.57,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":208,"volume":24,"transactions":9,"vwap":429},"2026-07-08",29.787,-0.056,{"date":432,"open":433,"high":434,"low":385,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-07-07",29.83,29.843,-0.109,-0.36,1111200,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":24,"transactions":9,"vwap":440},"2026-07-06",29.952,0.195,0.66,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":24,"transactions":9,"vwap":445},"2026-07-02",29.757,-0.026,-0.09,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":24,"transactions":9,"vwap":450},"2026-07-01",29.783,-0.053,-0.18,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":330,"volume":458,"transactions":9,"vwap":456},"2026-06-30",29.77,29.836,0.21,400,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":462},"2026-06-29",29.5,29.626,29.41,0.236,0.8,3900,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":24,"transactions":9,"vwap":469},"2026-06-26",29.39,0.026,0.09,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":106,"transactions":9,"vwap":474},"2026-06-25",29.364,-0.005,-0.02,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":24,"transactions":9,"vwap":479},"2026-06-24",29.369,-0.064,-0.22,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":24,"transactions":9,"vwap":484},"2026-06-23",29.433,-0.295,-0.99,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":436,"volume":24,"transactions":9,"vwap":489},"2026-06-22",29.728,-0.107,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":24,"transactions":9,"vwap":493},"2026-06-18",29.835,0.268,0.91,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":24,"transactions":9,"vwap":498},"2026-06-17",29.567,-0.305,-1.02,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":24,"transactions":9,"vwap":503},"2026-06-16",29.872,-0.098,-0.33,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":24,"transactions":9,"vwap":508},"2026-06-15",29.97,0.378,1.28,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":238,"volume":106,"transactions":9,"vwap":513},"2026-06-12",29.592,0.113,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":24,"transactions":9,"vwap":517},"2026-06-11",29.479,0.36,1.24,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":24,"transactions":9,"vwap":522},"2026-06-10",29.119,-0.315,-1.07,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":201,"volume":24,"transactions":9,"vwap":527},"2026-06-09",29.434,-0.074,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":24,"transactions":9,"vwap":531},"2026-06-08",29.508,0.025,0.08,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":29,"transactions":9,"vwap":538},"2026-06-05",29.67,29.78,29.483,-0.587,-1.95,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":24,"transactions":9,"vwap":543},"2026-06-04",30.07,0.083,0.28,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":160,"volume":24,"transactions":9,"vwap":548},"2026-06-03",29.987,-0.154,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":250,"volume":106,"transactions":9,"vwap":552},"2026-06-02",30.141,0.042,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":106,"transactions":9,"vwap":556},"2026-06-01",30.099001,0.052,0.17,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":355,"percent_change":562,"volume":24,"transactions":9,"vwap":561},"2026-05-29",30.047001,0.2,{"date":564,"open":565,"high":548,"low":565,"close":548,"change":566,"percent_change":189,"volume":458,"transactions":9,"vwap":548},"2026-05-28",29.86,0.132,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":24,"transactions":9,"vwap":569},"2026-05-27",29.855,-0.004,-0.01,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":24,"transactions":9,"vwap":574},"2026-05-26",29.859,0.15,0.5,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":106,"transactions":9,"vwap":579},"2026-05-22",29.709,0.095,0.32,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":24,"transactions":9,"vwap":584},"2026-05-21",29.614,0.053,0.18,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":24,"transactions":9,"vwap":589},"2026-05-20",29.561,0.251,0.86,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":106,"transactions":9,"vwap":594},"2026-05-19",29.31,-0.158,-0.54,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":106,"transactions":9,"vwap":599},"2026-05-18",29.468,-0.025,-0.08,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-05-15",29.65,29.66,29.493,-0.281,-0.94,1200,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":276,"volume":24,"transactions":9,"vwap":612},"2026-05-14",29.774,0.173,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":189,"volume":24,"transactions":9,"vwap":616},"2026-05-13",29.601,0.129,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":601,"volume":106,"transactions":9,"vwap":620},"2026-05-12",29.472,-0.023,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":106,"transactions":9,"vwap":624},"2026-05-11",29.495,0.047,0.16,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":441,"percent_change":631,"volume":458,"transactions":9,"vwap":630},"2026-05-08",29.52,29.448,0.67,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":24,"transactions":9,"vwap":634},"2026-05-07",29.253,-0.1,-0.34,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":24,"transactions":9,"vwap":639},"2026-05-06",29.353,0.341,1.18,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":24,"transactions":9,"vwap":644},"2026-05-05",29.011999,0.184,0.64,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":106,"transactions":9,"vwap":649},"2026-05-04",28.828,-0.124,-0.43,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":106,"transactions":9,"vwap":654},"2026-05-01",28.952,0.074,0.26,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":24,"transactions":9,"vwap":659},"2026-04-30",28.878,0.257,0.9,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":601,"volume":24,"transactions":9,"vwap":664},"2026-04-29",28.621,-0.022,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":148,"volume":106,"transactions":9,"vwap":668},"2026-04-28",28.643,-0.11,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":24,"transactions":9,"vwap":672},"2026-04-27",28.753,0.033,0.11,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":24,"transactions":9,"vwap":677},"2026-04-24",28.72,0.181,0.63,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":177,"volume":24,"transactions":9,"vwap":682},"2026-04-23",28.539,-0.087,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":24,"transactions":9,"vwap":686},"2026-04-22",28.626,0.223,0.79,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":141,"volume":24,"transactions":9,"vwap":691},"2026-04-21",28.403,-0.125,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":481,"volume":24,"transactions":9,"vwap":695},"2026-04-20",28.528,-0.063,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":24,"transactions":9,"vwap":699},"2026-04-17",28.591,0.263,0.93,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":558,"volume":24,"transactions":9,"vwap":704},"2026-04-16",28.328,0.049,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":24,"transactions":9,"vwap":708},"2026-04-15",28.279,0.19,0.68,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":24,"transactions":9,"vwap":713},"2026-04-14",28.089001,0.247,0.89,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":688,"volume":24,"transactions":9,"vwap":718},"2026-04-13",27.842,0.218,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":24,"transactions":9,"vwap":722},"2026-04-10",27.624,-0.032,-0.12,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":43,"volume":24,"transactions":9,"vwap":727},"2026-04-09",27.656,0.147,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":24,"transactions":9,"vwap":731},"2026-04-08",27.509,0.519,1.92,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":121,"volume":24,"transactions":9,"vwap":736},"2026-04-07",26.99,0.013,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":349,"volume":24,"transactions":9,"vwap":740},"2026-04-06",26.977,0.079,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":24,"transactions":9,"vwap":744},"2026-04-02",26.898,0.007,0.03,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":275,"percent_change":442,"volume":751,"transactions":9,"vwap":750},"2026-04-01",26.93,26.891,200,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-03-31",26.7,26.714,0.555,2.12,300,{"date":760,"open":22,"high":22,"low":22,"close":22,"change":528,"percent_change":761,"volume":24,"transactions":9,"vwap":22},"2026-03-30",-0.28,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":24,"transactions":9,"vwap":764},"2026-03-27",26.233,-0.329,-1.24,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":135,"percent_change":770,"volume":24,"transactions":9,"vwap":769},"2026-03-26",26.562,-1.19,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":24,"transactions":9,"vwap":773},"2026-03-25",26.882,0.082,0.31,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":436,"volume":781,"transactions":9,"vwap":779},"2026-03-24",26.9,26.8,-0.097,1600,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-03-23",27,27.09,26.897,0.246,0.92,1900,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":24,"transactions":9,"vwap":792},"2026-03-20",26.651,-0.313,-1.16,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":293,"percent_change":481,"volume":24,"transactions":9,"vwap":797},"2026-03-19",26.964,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":500,"volume":24,"transactions":9,"vwap":800},"2026-03-18",27.024,-0.278,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":562,"volume":807,"transactions":9,"vwap":805},"2026-03-17",27.37,27.302,0.054,1800,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":688,"volume":24,"transactions":9,"vwap":810},"2026-03-16",27.248,0.214,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":24,"transactions":9,"vwap":814},"2026-03-13",27.034,-0.127,-0.47,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":794,"volume":24,"transactions":9,"vwap":819},"2026-03-12",27.161,-0.319,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":24,"transactions":9,"vwap":823},"2026-03-11",27.48,-0.007,-0.03,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":24,"transactions":9,"vwap":828},"2026-03-10",27.487,-0.045,-0.16,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":51,"volume":24,"transactions":9,"vwap":833},"2026-03-09",27.532,0.166,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":24,"transactions":9,"vwap":837},"2026-03-06",27.366,-0.272,-0.98,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":24,"transactions":9,"vwap":842},"2026-03-05",27.638,-0.137,-0.49,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":24,"transactions":9,"vwap":847},"2026-03-04",27.775,0.179,0.65,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":24,"transactions":9,"vwap":852},"2026-03-03",27.596,-0.215,-0.77,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":24,"transactions":9,"vwap":857},"2026-03-02",27.811,0.036,0.13,{"date":861,"open":847,"high":847,"low":847,"close":847,"change":504,"percent_change":862,"volume":24,"transactions":9,"vwap":847},"2026-02-27",-0.35,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":816,"volume":24,"transactions":9,"vwap":865},"2026-02-26",27.873,-0.131,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":275,"percent_change":646,"volume":24,"transactions":9,"vwap":869},"2026-02-25",28.0039997,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":24,"transactions":9,"vwap":872},"2026-02-24",27.827,0.191,0.69,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":106,"transactions":9,"vwap":877},"2026-02-23",27.636,-0.235,-0.84,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":426,"volume":24,"transactions":9,"vwap":883},"2026-02-20",27.76,27.871,0.158,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":447,"percent_change":135,"volume":24,"transactions":9,"vwap":887},"2026-02-19",27.713,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":24,"transactions":9,"vwap":890},"2026-02-18",27.803,0.141,0.51,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":674,"volume":758,"transactions":9,"vwap":896},"2026-02-17",27.5,27.662,0.031,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":106,"percent_change":106,"volume":24,"transactions":9,"vwap":900},"2026-02-13",27.631,{"date":902,"open":900,"high":900,"low":900,"close":900,"change":903,"percent_change":904,"volume":24,"transactions":9,"vwap":900},"2026-02-12",-0.341,-1.22,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":24,"transactions":9,"vwap":907},"2026-02-11",27.972,0.011,0.04,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":24,"transactions":9,"vwap":912},"2026-02-10",27.961,-0.076,-0.27,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":408,"volume":24,"transactions":9,"vwap":917},"2026-02-09",28.037001,0.093,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":24,"transactions":9,"vwap":921},"2026-02-06",27.944,0.432,1.57,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":608,"volume":24,"transactions":9,"vwap":926},"2026-02-05",27.512,-0.261,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":148,"volume":24,"transactions":9,"vwap":930},"2026-02-04",27.773,-0.105,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":24,"transactions":9,"vwap":934},"2026-02-03",27.878,-0.185,-0.66,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":189,"volume":24,"transactions":9,"vwap":939},"2026-02-02",28.063,0.123,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":177,"volume":24,"transactions":9,"vwap":943},"2026-01-30",27.94,-0.083,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":268,"volume":29,"transactions":9,"vwap":948},"2026-01-29",27.86,28.023001,-0.047,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":746,"volume":24,"transactions":9,"vwap":952},"2026-01-28",28.07,0.008,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":471,"percent_change":581,"volume":24,"transactions":9,"vwap":957},"2026-01-27",28.11,28.062,{"date":959,"open":907,"high":907,"low":907,"close":907,"change":674,"percent_change":960,"volume":24,"transactions":9,"vwap":907},"2026-01-26",0.39,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":737,"percent_change":121,"volume":24,"transactions":9,"vwap":963},"2026-01-23",27.862,{"date":965,"open":947,"high":947,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-01-22",27.849,0.114,0.41,900,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":714,"percent_change":661,"volume":24,"transactions":9,"vwap":972},"2026-01-21",27.735,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":24,"transactions":9,"vwap":975},"2026-01-20",27.488,-0.454,-1.62,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":58,"volume":24,"transactions":9,"vwap":980},"2026-01-16",27.942,0.005,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":806,"percent_change":709,"volume":24,"transactions":9,"vwap":984},"2026-01-15",27.937,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":490,"percent_change":148,"volume":989,"transactions":9,"vwap":988},"2026-01-14",27.77,27.883,600,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":208,"volume":24,"transactions":9,"vwap":992},"2026-01-13",27.99,-0.054,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":746,"percent_change":674,"volume":24,"transactions":9,"vwap":996},"2026-01-12",28.044001,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":20,"volume":24,"transactions":9,"vwap":999},"2026-01-09",28.014,0.144,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":981,"percent_change":58,"volume":24,"transactions":9,"vwap":1003},"2026-01-08",27.87,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":913,"percent_change":914,"volume":24,"transactions":9,"vwap":1006},"2026-01-07",27.865,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":892,"volume":24,"transactions":9,"vwap":1010},"2026-01-06",27.835,27.941,0.143,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":24,"transactions":9,"vwap":1014},"2026-01-05",27.798,0.148,0.54,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":293,"percent_change":481,"volume":751,"transactions":9,"vwap":1019},"2026-01-02",27.65,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2025-12-31",27.83,27.93,27.71,-0.357,-1.27,155200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2025-12-30",27.84,28.066999,-0.331,-1.17,8000,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":914,"volume":24,"transactions":9,"vwap":1037},"2025-12-29",28.398,-0.077,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":-6,"volume":24,"transactions":9,"vwap":1041},"2025-12-26",28.475,-0.001,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":656,"volume":24,"transactions":9,"vwap":1045},"2025-12-24",28.476,0.073,{"date":1048,"open":691,"high":691,"low":691,"close":691,"change":580,"percent_change":1049,"volume":24,"transactions":9,"vwap":691},"2025-12-23",0.34,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":276,"volume":106,"transactions":9,"vwap":1052},"2025-12-22",28.308,0.162,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1015,"percent_change":43,"volume":24,"transactions":9,"vwap":1056},"2025-12-19",28.146,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":24,"transactions":9,"vwap":1059},"2025-12-18",27.998,0.172,0.62,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":24,"transactions":9,"vwap":1064},"2025-12-17",27.826,-0.259,-0.92,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":724,"volume":24,"transactions":9,"vwap":1069},"2025-12-16",28.084999,-0.034,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":293,"volume":24,"transactions":9,"vwap":1073},"2025-12-15",28.119,-0.016,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":854,"volume":24,"transactions":9,"vwap":1077},"2025-12-12",28.135,-0.218,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":24,"transactions":9,"vwap":1081},"2025-12-11",28.353,0.029,0.1,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1016,"volume":24,"transactions":9,"vwap":1086},"2025-12-10",28.324,0.152,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":24,"transactions":9,"vwap":1090},"2025-12-09",28.172,0.002,0.01,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":944,"percent_change":1096,"volume":24,"transactions":9,"vwap":1095},"2025-12-08",28.17,-0.29,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":558,"volume":24,"transactions":9,"vwap":1099},"2025-12-05",28.253,0.048,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1092,"volume":24,"transactions":9,"vwap":1103},"2025-12-04",28.205,0.003,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":24,"transactions":9,"vwap":1107},"2025-12-03",28.202,0.066,0.23,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1108,"percent_change":1113,"volume":24,"transactions":9,"vwap":1112},"2025-12-02",28.136,0.24,{"date":1115,"open":952,"high":952,"low":952,"close":952,"change":669,"percent_change":1116,"volume":24,"transactions":9,"vwap":952},"2025-12-01",-0.39,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":408,"volume":24,"transactions":9,"vwap":1119},"2025-11-28",28.18,0.092,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":20,"volume":24,"transactions":9,"vwap":1123},"2025-11-26",28.087999,0.146,{"date":1126,"open":980,"high":980,"low":980,"close":980,"change":873,"percent_change":874,"volume":24,"transactions":9,"vwap":980},"2025-11-25",{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":24,"transactions":9,"vwap":1130},"2025-11-24",27.55,27.751,0.336,1.23,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":586,"percent_change":442,"volume":24,"transactions":9,"vwap":1135},"2025-11-21",27.415,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":24,"transactions":9,"vwap":1138},"2025-11-20",27.235,-0.31,-1.13,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":457,"volume":24,"transactions":9,"vwap":1143},"2025-11-19",27.545,0.057,{"date":1146,"open":975,"high":975,"low":975,"close":975,"change":1147,"percent_change":1148,"volume":106,"transactions":9,"vwap":975},"2025-11-18",-0.128,-0.46,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":98,"volume":24,"transactions":9,"vwap":1151},"2025-11-17",27.616,-0.191,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1042,"percent_change":-6,"volume":24,"transactions":9,"vwap":1155},"2025-11-14",27.807,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":24,"transactions":9,"vwap":1158},"2025-11-13",27.808,-0.356,-1.26,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":908,"percent_change":909,"volume":758,"transactions":9,"vwap":1164},"2025-11-12",28.08,28.164,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":575,"volume":106,"transactions":9,"vwap":1167},"2025-11-11",28.153,0.041,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":106,"transactions":9,"vwap":1171},"2025-11-10",28.112,0.337,1.21,{"date":1175,"open":847,"high":847,"low":847,"close":847,"change":1176,"percent_change":355,"volume":106,"transactions":9,"vwap":847},"2025-11-07",0.016,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":24,"transactions":9,"vwap":1179},"2025-11-06",27.759,-0.238,-0.85,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":581,"volume":24,"transactions":9,"vwap":1184},"2025-11-05",27.997,0.088,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":24,"transactions":9,"vwap":1188},"2025-11-04",27.909,-0.245,-0.87,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1176,"percent_change":355,"volume":24,"transactions":9,"vwap":1193},"2025-11-03",28.154,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":402,"volume":24,"transactions":9,"vwap":1196},"2025-10-31",28.138,0.07,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":24,"transactions":9,"vwap":1200},"2025-10-30",28.068001,-0.199,-0.7,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":106,"transactions":9,"vwap":1205},"2025-10-29",28.267,-0.019,-0.07,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":562,"volume":106,"transactions":9,"vwap":1210},"2025-10-28",28.286,0.056,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":660,"percent_change":788,"volume":751,"transactions":9,"vwap":1215},"2025-10-27",28.12,28.23,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":106,"transactions":9,"vwap":1218},"2025-10-24",27.973,0.168,0.6,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":106,"transactions":9,"vwap":1223},"2025-10-23",27.805,0.124,0.45,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1147,"percent_change":1148,"volume":24,"transactions":9,"vwap":1228},"2025-10-22",27.681,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":737,"percent_change":121,"volume":24,"transactions":9,"vwap":1231},"2025-10-21",27.809,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":688,"volume":24,"transactions":9,"vwap":1234},"2025-10-20",27.796,0.219,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":85,"volume":24,"transactions":9,"vwap":1238},"2025-10-17",27.577,0.119,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":724,"percent_change":141,"volume":24,"transactions":9,"vwap":1242},"2025-10-16",27.458,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1046,"percent_change":226,"volume":24,"transactions":9,"vwap":1245},"2025-10-15",27.578,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":825,"percent_change":669,"volume":24,"transactions":9,"vwap":1248},"2025-10-14",27.505,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":24,"transactions":9,"vwap":1251},"2025-10-13",27.535,0.311,1.14,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":24,"transactions":9,"vwap":1256},"2025-10-10",27.224,-0.543,-1.96,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":232,"volume":106,"transactions":9,"vwap":1261},"2025-10-09",27.767,-0.068,{"date":1264,"open":1009,"high":1009,"low":1009,"close":1009,"change":1265,"percent_change":189,"volume":106,"transactions":9,"vwap":1009},"2025-10-08",0.122,{"date":1267,"open":887,"high":887,"low":887,"close":887,"change":1268,"percent_change":1139,"volume":106,"transactions":9,"vwap":887},"2025-10-07",-0.085,{"date":1270,"open":1014,"high":1014,"low":1014,"close":1014,"change":1271,"percent_change":656,"volume":24,"transactions":9,"vwap":1014},"2025-10-06",0.072,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":355,"volume":24,"transactions":9,"vwap":1274},"2025-10-03",27.726,0.018,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":471,"volume":24,"transactions":9,"vwap":1278},"2025-10-02",27.708,0.024,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":282,"volume":24,"transactions":9,"vwap":1282},"2025-10-01",27.684,0.062,{"date":1285,"open":895,"high":1286,"low":895,"close":1286,"change":1185,"percent_change":581,"volume":24,"transactions":9,"vwap":1286},"2025-09-30",27.622,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":121,"percent_change":586,"volume":24,"transactions":9,"vwap":1289},"2025-09-29",27.534,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":24,"transactions":9,"vwap":1292},"2025-09-26",27.484,0.125,0.46,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":635,"percent_change":436,"volume":24,"transactions":9,"vwap":1297},"2025-09-25",27.359,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":24,"transactions":9,"vwap":1300},"2025-09-24",27.459,-0.062,-0.23,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":724,"percent_change":651,"volume":24,"transactions":9,"vwap":1306},"2025-09-23",27.54,27.521,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":918,"percent_change":1049,"volume":24,"transactions":9,"vwap":1309},"2025-09-22",27.641,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":238,"volume":106,"transactions":9,"vwap":1312},"2025-09-19",27.548,0.103,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":967,"percent_change":1317,"volume":106,"transactions":9,"vwap":1316},"2025-09-18",27.445,0.42,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":106,"transactions":9,"vwap":1320},"2025-09-17",27.331,-0.036,-0.13,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":64,"volume":106,"transactions":9,"vwap":1325},"2025-09-16",27.367,-0.012,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":581,"volume":24,"transactions":9,"vwap":1329},"2025-09-15",27.379,0.087,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":824,"percent_change":825,"volume":24,"transactions":9,"vwap":1333},"2025-09-12",27.292,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1060,"percent_change":679,"volume":106,"transactions":9,"vwap":1336},"2025-09-11",27.299,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":355,"percent_change":282,"volume":106,"transactions":9,"vwap":1339},"2025-09-10",27.127,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1109,"volume":106,"transactions":9,"vwap":1342},"2025-09-09",27.066999,0.061,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1144,"percent_change":457,"volume":758,"transactions":9,"vwap":1347},"2025-09-08",27.01,27.0060005,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":232,"volume":24,"transactions":9,"vwap":1350},"2025-09-05",26.949,-0.065,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":586,"percent_change":631,"volume":24,"transactions":9,"vwap":1354},"2025-09-04",27.014,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":918,"percent_change":1358,"volume":106,"transactions":9,"vwap":1357},"2025-09-03",26.834,0.35,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":815,"percent_change":816,"volume":458,"transactions":9,"vwap":1362},"2025-09-02",26.6,26.741,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":160,"volume":106,"transactions":9,"vwap":1365},"2025-08-29",26.868,-0.139,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":282,"volume":106,"transactions":9,"vwap":1369},"2025-08-28",27.007,0.059,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1144,"percent_change":457,"volume":106,"transactions":9,"vwap":1373},"2025-08-27",26.948,{"date":1375,"open":750,"high":750,"low":750,"close":750,"change":655,"percent_change":545,"volume":106,"transactions":9,"vwap":750},"2025-08-26",{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":480,"percent_change":232,"volume":24,"transactions":9,"vwap":1378},"2025-08-25",26.817,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":106,"transactions":9,"vwap":1381},"2025-08-22",26.881,0.298,1.12,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":944,"percent_change":1139,"volume":106,"transactions":9,"vwap":1386},"2025-08-21",26.583,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":24,"transactions":9,"vwap":1389},"2025-08-20",26.666,-0.037,-0.14,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":816,"volume":751,"transactions":9,"vwap":1395},"2025-08-19",26.78,26.703,-0.126,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":58,"volume":106,"transactions":9,"vwap":1399},"2025-08-18",26.829,0.006,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":696,"percent_change":1302,"volume":106,"transactions":9,"vwap":1403},"2025-08-15",26.823,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1176,"percent_change":355,"volume":24,"transactions":9,"vwap":1407},"2025-08-14",26.84,26.886,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":656,"volume":29,"transactions":9,"vwap":1411},"2025-08-13",26.83,26.87,26.79,0.071,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":457,"percent_change":688,"volume":24,"transactions":9,"vwap":1417},"2025-08-12",26.64,26.799,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":830,"volume":24,"transactions":9,"vwap":1421},"2025-08-11",26.56,26.589,-0.042,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":631,"volume":24,"transactions":9,"vwap":1425},"2025-08-08",26.631,0.176,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":669,"volume":751,"transactions":9,"vwap":1430},"2025-08-07",26.45,26.455,-0.029,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":250,"percent_change":43,"volume":458,"transactions":9,"vwap":1435},"2025-08-06",26.4,26.484,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":636,"volume":24,"transactions":9,"vwap":1439},"2025-08-05",26.39,26.344,-0.091,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":545,"percent_change":324,"volume":24,"transactions":9,"vwap":1443},"2025-08-04",26.435,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":794,"volume":24,"transactions":9,"vwap":1447},"2025-08-01",26.19,26.155,-0.306,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1351,"percent_change":201,"volume":989,"transactions":9,"vwap":1452},"2025-07-31",26.72,26.461,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":601,"volume":24,"transactions":9,"vwap":1455},"2025-07-30",26.526,-0.021,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":914,"volume":458,"transactions":9,"vwap":1461},"2025-07-29",26.57,26.59,26.547,-0.073,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":746,"volume":29,"transactions":9,"vwap":1466},"2025-07-28",26.621,26.62,0.009,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":806,"percent_change":562,"volume":24,"transactions":9,"vwap":1470},"2025-07-25",26.611,{"date":1472,"open":1460,"high":1460,"low":1473,"close":1473,"change":557,"percent_change":562,"volume":758,"transactions":9,"vwap":1473},"2025-07-24",26.557,{"date":1475,"open":1434,"high":1476,"low":1434,"close":1476,"change":1477,"percent_change":20,"volume":609,"transactions":9,"vwap":1476},"2025-07-23",26.505,0.138,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":533,"volume":1484,"transactions":9,"vwap":1482},"2025-07-22",26.43,26.28,26.367,0.021,2700,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":859,"volume":24,"transactions":9,"vwap":1487},"2025-07-21",26.346,0.035,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":825,"volume":106,"transactions":9,"vwap":1491},"2025-07-18",26.311,-0.008,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":420,"percent_change":85,"volume":106,"transactions":9,"vwap":1495},"2025-07-17",26.319,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":709,"volume":106,"transactions":9,"vwap":1498},"2025-07-16",26.207,0.051,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":480,"percent_change":232,"volume":106,"transactions":9,"vwap":1502},"2025-07-15",26.156,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":746,"percent_change":674,"volume":106,"transactions":9,"vwap":1505},"2025-07-14",26.22,{"date":1507,"open":1446,"high":1446,"low":1446,"close":1446,"change":1508,"percent_change":1302,"volume":106,"transactions":9,"vwap":1446},"2025-07-11",-0.061,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":585,"percent_change":562,"volume":751,"transactions":9,"vwap":1512},"2025-07-10",26.15,26.251,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":1225,"volume":106,"transactions":9,"vwap":1515},"2025-07-09",26.198,0.118,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1492,"percent_change":825,"volume":106,"transactions":9,"vwap":1519},"2025-07-08",26.08,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":549,"percent_change":414,"volume":751,"transactions":9,"vwap":1523},"2025-07-07",26.09,26.087999,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1053,"percent_change":1061,"volume":24,"transactions":9,"vwap":1526},"2025-07-03",26.242,{"date":1528,"open":1519,"high":1519,"low":1519,"close":1519,"change":1529,"percent_change":408,"volume":106,"transactions":9,"vwap":1519},"2025-07-02",0.085,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":635,"volume":24,"transactions":9,"vwap":1532},"2025-07-01",25.995,-0.027,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":85,"volume":24,"transactions":9,"vwap":1536},"2025-06-30",26.021999,0.111,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":518,"volume":106,"transactions":9,"vwap":1540},"2025-06-27",25.911,0.094,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1053,"percent_change":679,"volume":106,"transactions":9,"vwap":1544},"2025-06-26",25.817,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":476,"volume":106,"transactions":9,"vwap":1547},"2025-06-25",25.655,-0.006,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":106,"transactions":9,"vwap":1551},"2025-06-24",25.661,0.213,0.84,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":154,"volume":106,"transactions":9,"vwap":1556},"2025-06-23",25.448,0.185,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":71,"volume":758,"transactions":9,"vwap":1562},"2025-06-20",25.27,25.36,25.263,-0.039,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":824,"percent_change":825,"volume":106,"transactions":9,"vwap":1566},"2025-06-18",25.302,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1391,"percent_change":1570,"volume":106,"transactions":9,"vwap":1569},"2025-06-17",25.309,-0.55,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":678,"percent_change":1574,"volume":106,"transactions":9,"vwap":1573},"2025-06-16",25.449,0.72,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":106,"transactions":9,"vwap":1577},"2025-06-13",25.268,-0.211,-0.83,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":402,"volume":106,"transactions":9,"vwap":1582},"2025-06-12",25.479,0.063,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":452,"volume":1589,"transactions":9,"vwap":1587},"2025-06-11",25.548,25.416,-0.046,800,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1120,"percent_change":518,"volume":106,"transactions":9,"vwap":1592},"2025-06-10",25.462,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1275,"percent_change":1197,"volume":106,"transactions":9,"vwap":1595},"2025-06-09",25.37,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":106,"transactions":9,"vwap":1598},"2025-06-06",25.352,0.203,0.81,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":490,"percent_change":1604,"volume":24,"transactions":9,"vwap":1603},"2025-06-05",25.149,-0.42,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":106,"volume":106,"transactions":9,"vwap":1607},"2025-06-04",25.256,0.001,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1011,"percent_change":426,"volume":106,"transactions":9,"vwap":1611},"2025-06-03",25.255,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":250,"volume":106,"transactions":9,"vwap":1614},"2025-06-02",25.112,0.034,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":674,"volume":106,"transactions":9,"vwap":1618},"2025-05-30",25.077999,0.028,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":656,"volume":106,"transactions":9,"vwap":1622},"2025-05-29",25.049999,0.064,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1440,"percent_change":436,"volume":106,"transactions":9,"vwap":1626},"2025-05-28",24.986,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":24,"transactions":9,"vwap":1629},"2025-05-27",25.077,0.356,1.44,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":171,"volume":24,"transactions":9,"vwap":1634},"2025-05-23",24.721,-0.119,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":63,"percent_change":311,"volume":106,"transactions":9,"vwap":1638},"2025-05-22",24.84,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":367,"volume":106,"transactions":9,"vwap":1641},"2025-05-21",24.853,-0.275,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":914,"volume":24,"transactions":9,"vwap":1645},"2025-05-20",25.128,-0.069,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1483,"percent_change":533,"volume":106,"transactions":9,"vwap":1649},"2025-05-19",25.197,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1477,"percent_change":1653,"volume":106,"transactions":9,"vwap":1652},"2025-05-16",25.176,0.55,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":656,"volume":106,"transactions":9,"vwap":1656},"2025-05-15",25.038,0.065,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1400,"percent_change":58,"volume":106,"transactions":9,"vwap":1660},"2025-05-14",24.973,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":679,"volume":106,"transactions":9,"vwap":1663},"2025-05-13",24.967,0.157,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-05-12",24.68,24.81,0.554,2.28,898500,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":63,"percent_change":311,"volume":106,"transactions":9,"vwap":1674},"2025-05-09",24.256,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":85,"volume":106,"transactions":9,"vwap":1677},"2025-05-08",24.269,0.105,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":557,"percent_change":282,"volume":106,"transactions":9,"vwap":1681},"2025-05-07",24.164,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1148,"volume":24,"transactions":9,"vwap":1684},"2025-05-06",24.112,-0.112,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":931,"percent_change":651,"volume":1671,"transactions":9,"vwap":1689},"2025-05-05",24.25,24.224,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":106,"transactions":9,"vwap":1692},"2025-05-02",24.329,0.253,1.05,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":918,"percent_change":960,"volume":106,"transactions":9,"vwap":1697},"2025-05-01",24.076,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1082,"percent_change":1701,"volume":106,"transactions":9,"vwap":1700},"2025-04-30",23.983,0.12,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":471,"percent_change":238,"volume":106,"transactions":9,"vwap":1704},"2025-04-29",23.954,{"date":1706,"open":31,"high":1707,"low":31,"close":1707,"change":1708,"percent_change":626,"volume":1671,"transactions":9,"vwap":1707},"2025-04-28",23.864,0.039,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1239,"percent_change":576,"volume":24,"transactions":9,"vwap":1711},"2025-04-25",23.825,{"date":35,"open":1713,"high":1713,"low":1713,"close":1713,"change":106,"percent_change":106,"volume":24,"transactions":9,"vwap":1713},23.706,{"status":1715,"indices":1716,"watchlist":1756,"sectors":1776,"benchmarks":1824},"success",[1717,1725,1731,1737,1743,1750],{"symbol":1718,"name":1719,"price":1720,"change":1721,"pct_change":481,"is_up":1722,"sparkline":1723,"date":1724},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":1726,"name":1727,"price":1728,"change":1729,"pct_change":383,"is_up":1722,"sparkline":1730,"date":1724},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1732,"name":1733,"price":1734,"change":1735,"pct_change":936,"is_up":1722,"sparkline":1736,"date":1724},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1738,"name":1739,"price":1740,"change":1741,"pct_change":481,"is_up":1722,"sparkline":1742,"date":1724},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1744,"name":1745,"price":1746,"change":1747,"pct_change":1748,"is_up":1722,"sparkline":1749,"date":1724},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1751,"name":1752,"price":1753,"change":1197,"pct_change":1754,"is_up":11,"sparkline":1755,"date":1724},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1757,1764,1770],{"symbol":1758,"name":1759,"price":1760,"change":1761,"pct_change":1762,"is_up":1722,"sparkline":1763,"date":1724},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1765,"name":1766,"price":1767,"change":1768,"pct_change":495,"is_up":11,"sparkline":1769,"date":1724},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1771,"name":1772,"price":1773,"change":1774,"pct_change":854,"is_up":1722,"sparkline":1775,"date":1724},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1777,1781,1785,1790,1794,1798,1802,1807,1812,1816,1820],{"name":1778,"etf":1779,"change":177,"price":1780,"is_up":1722},"Technology","XLK",201.39,{"name":1782,"etf":1783,"change":171,"price":1784,"is_up":1722},"Financials","XLF",53.75,{"name":1786,"etf":1787,"change":1788,"price":1789,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1791,"etf":1792,"change":135,"price":1793,"is_up":1722},"Consumer Cycl","XLY",111.36,{"name":1795,"etf":1796,"change":724,"price":1797,"is_up":1722},"Consumer Staples","XLP",81.7,{"name":1799,"etf":1800,"change":256,"price":1801,"is_up":1722},"Energy","XLE",63.38,{"name":1803,"etf":1804,"change":1805,"price":1806,"is_up":1722},"Industrials","XLI",-2.18,167.84,{"name":1808,"etf":1809,"change":1810,"price":1811,"is_up":1722},"Materials","XLB",-1.51,48.98,{"name":1813,"etf":1814,"change":1748,"price":1815,"is_up":1722},"Real Estate","XLRE",40.57,{"name":1817,"etf":1818,"change":476,"price":1819,"is_up":1722},"Utilities","XLU",41.15,{"name":1821,"etf":1822,"change":862,"price":1823,"is_up":1722},"Comm Services","XLC",111.26,[1825,1829,1833,1837],{"ticker":1826,"name":1827,"price":1828,"change":232,"is_up":1722},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":1830,"name":1831,"price":1832,"change":201,"is_up":1722},"QQQ","Invesco QQQ Trust",757.73,{"ticker":1834,"name":1835,"price":1836,"change":98,"is_up":1722},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1838,"name":1839,"price":1840,"change":1748,"is_up":1722},"IWM","iShares Russell 2000",277.7]