[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EASY":3,"stock-historical-EASY":29,"homepage-market-summary":1721},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EASY","2026-10-02",{"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},"Liberty One Defensive Dividend Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8742,0.7404,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.76,25.7,25.6572,25.7038,0.0562,0.22,2378.057046,28.25,25.07,15790.719666428,21.7,255,{"ticker":4,"total_count":28,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},1,1000,{"period_high":24,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},0.68000001,24113,6148911.916607,3688.24,"2018-04-05",[39,42,51,62,71,81,90,100,110,119,129,138,148,159,169,178,187,197,207,215,223,233,244,252,260,269,279,287,296,305,314,322,331,339,347,356,365,375,383,392,401,411,420,428,438,446,456,465,475,483,492,501,508,516,525,533,541,550,557,565,570,576,583,589,596,603,611,619,626,632,639,646,653,659,666,672,680,688,692,700,707,714,721,730,737,743,748,755,761,768,774,781,788,793,797,802,809,815,824,831,839,845,852,859,865,869,874,881,888,895,901,908,915,921,927,932,937,944,951,956,961,965,972,976,981,987,993,999,1003,1008,1015,1020,1024,1029,1035,1040,1045,1051,1056,1062,1068,1074,1077,1081,1089,1096,1102,1109,1117,1122,1128,1134,1140,1146,1152,1160,1165,1170,1177,1182,1189,1193,1198,1204,1209,1215,1221,1226,1231,1236,1243,1249,1257,1264,1268,1273,1278,1286,1292,1297,1302,1311,1319,1326,1332,1339,1344,1351,1359,1366,1372,1378,1384,1392,1399,1404,1411,1417,1421,1426,1434,1441,1446,1453,1459,1464,1470,1477,1481,1488,1492,1498,1502,1508,1514,1519,1525,1529,1534,1541,1546,1548,1555,1559,1565,1570,1578,1582,1586,1593,1599,1604,1610,1615,1622,1627,1631,1638,1645,1652,1657,1663,1668,1673,1676,1678,1682,1687,1694,1698,1701,1705,1709,1713,1718],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},37,25.7106,{"date":43,"open":44,"high":44,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",25.71,25.17,0.0274,0.11,13300.3408,70,25.6463,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",25.9,25.93,25.66,25.6764,-0.2653,-1.02,21968.2489,97,25.8441,{"date":63,"open":64,"high":65,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",25.81,25.9417,-0.0253,-0.1,13901.4128,48,25.902,{"date":72,"open":73,"high":74,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",25.98,26.0355,25.967,-0.0777,-0.3,6637.693196,47,25.9946,{"date":82,"open":83,"high":84,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",25.99,26.0447,0.0238,0.09,6996.0662,42,26.0144,{"date":91,"open":92,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",26.14,26.17,26.0209,-0.0516,-0.2,9911.3218,72,26.127,{"date":101,"open":102,"high":103,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",26.13,26.22,26.0725,-0.1409,-0.54,13641.9403,57,26.1204,{"date":111,"open":112,"high":112,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",26.45,26.2134,-0.0623,-0.24,2466.9403,43,26.3026,{"date":120,"open":121,"high":122,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",26.29,26.39,26.2757,-0.0561,-0.21,15352.850251,77,26.3552,{"date":130,"open":131,"high":132,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":40,"vwap":137},"2026-09-18",26.3447,26.44,26.3318,-0.2463,-0.93,5462.864543,26.4055,{"date":139,"open":140,"high":141,"low":140,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",26.5499,26.62,26.5781,0.0094,0.04,4207.6958,58,26.5738,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",26.68,26.7898,26.55,26.5687,-0.1484,-0.56,2661.7371,51,26.7406,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",26.78,26.71,26.7171,-0.2232,-0.83,2284.6958,50,26.7578,{"date":170,"open":171,"high":172,"low":173,"close":172,"change":174,"percent_change":175,"volume":176,"transactions":146,"vwap":177},"2026-09-14",26.92,26.9403,26.87,0.3176,1.19,5150.7328,26.9149,{"date":179,"open":180,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",26.7243,26.6227,0.0043,0.02,3938.1414,62,26.6571,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",26.6999,26.7,26.6184,-0.0921,-0.34,3759.910726,49,26.6567,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":195,"vwap":206},"2026-09-09",26.67,26.74,26.66,26.7105,-0.3381,-1.25,17838.429,26.7363,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":108,"vwap":214},"2026-09-08",27.14,27.0486,-0.2221,-0.81,2176.5813,27.0876,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":167,"vwap":222},"2026-09-04",27.35,27.2707,-0.2863,-1.04,3843.6216,27.3175,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",27.43,27.63,27.557,0.1568,0.57,12032.3531,55,27.5558,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",27.34,27.47,27.3399,27.4002,0.0555,0.2,5880.3531,46,27.4242,{"date":245,"open":246,"high":246,"low":235,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":117,"vwap":251},"2026-09-01",27.4,27.3447,0.1368,0.5,2707.316497,27.3673,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":231,"vwap":259},"2026-08-31",27.26,27.2079,-0.1034,-0.38,2992.8561,27.2402,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":79,"vwap":268},"2026-08-28",27.265,27.3113,27.25,0.1175,0.43,7001.1658,27.2758,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-27",27.2738,27.31,27.1938,-0.3746,-1.36,1208.1853,56,27.2669,{"date":280,"open":226,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":69,"vwap":286},"2026-08-26",27.64,27.5684,-0.1129,-0.41,3048.1658,27.6239,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":284,"volume":294,"transactions":117,"vwap":295},"2026-08-25",27.695,27.71,27.66,27.6813,-0.1131,1650.9602,27.6971,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",27.73,27.7944,0.2971,1.08,1238.731593,40,27.7106,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":88,"vwap":313},"2026-08-21",27.54,27.49,27.4973,0.0793,0.29,10732.3308,27.5252,{"date":315,"open":316,"high":281,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":157,"vwap":321},"2026-08-20",27.635,27.418,-0.2435,-0.88,2380.9857,27.5997,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-19",27.92,27.6615,0.1122,0.41,3651.3308,53,27.7823,{"date":332,"open":226,"high":290,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-18",27.5493,0.2308,0.84,11639.738808,65,27.652,{"date":340,"open":236,"high":236,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-17",27.3185,-0.1802,-0.66,5016.4102,60,27.3962,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":277,"vwap":355},"2026-08-14",27.4693,27.55,27.4987,0.0186,0.07,5389.2282,27.5104,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":88,"vwap":364},"2026-08-13",27.53,27.4537,27.4801,0.0393,0.14,1007.2282,27.4779,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-12",27.44,27.56,27.4408,-0.0404,-0.15,6165.4135,32,27.5072,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":-6,"volume":380,"transactions":381,"vwap":382},"2026-08-11",27.52,27.4812,-0.0006,6210.2607,39,27.5171,{"date":384,"open":385,"high":308,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":329,"vwap":391},"2026-08-10",27.4701,27.42,27.4818,0.0339,0.12,8838.6356,27.4506,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":373,"vwap":400},"2026-08-07",27.5,27.51,27.4479,-0.0035,-0.01,2799.3542,27.5039,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",27.3,27.4514,27.295,0.1286,0.47,1035.9692,34,27.317,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":277,"vwap":419},"2026-08-05",27.22,27.3228,27.135,0.1334,0.49,20283.3284,27.2374,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":381,"vwap":427},"2026-08-04",27.07,27.1894,0.0502,0.18,2217.453461,27.1513,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":373,"vwap":437},"2026-08-03",27.15,27.16,27.12,27.1392,-0.0667,-0.25,2099.221344,27.1489,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-31",27.2059,-0.0192,-0.07,151.6978,23,27.1955,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-30",27.29,27.109,27.2251,-0.6086,-2.19,2016.6318,45,27.2016,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":115,"volume":463,"transactions":231,"vwap":464},"2026-07-29",28.01,28.02,27.82,27.8337,-0.0669,7250.4488,27.9349,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-28",27.93,27.99,27.9006,0.4349,1.58,12988.4488,52,27.949,{"date":476,"open":477,"high":350,"low":477,"close":478,"change":479,"percent_change":327,"volume":480,"transactions":481,"vwap":482},"2026-07-27",27.4301,27.4657,0.1135,5631.4488,30,27.503,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-24",27.28,27.3522,0.2142,0.79,13284.4488,27,27.2803,{"date":493,"open":494,"high":430,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-23",26.97,27.138,0.0436,0.16,4446.4488,28,27.0529,{"date":502,"open":209,"high":209,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":490,"vwap":507},"2026-07-22",27.0944,0.0568,0.21,6078.4488,27.1389,{"date":509,"open":490,"high":510,"low":494,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":303,"vwap":515},"2026-07-21",27.06,27.0376,-0.099,-0.36,7990.6338,26.9909,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":79,"vwap":524},"2026-07-20",27.225,27.23,27.1366,-0.1617,-0.59,7608.6318,27.1792,{"date":526,"open":246,"high":246,"low":448,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-17",27.2983,-0.0051,-0.02,977.4488,25,27.342,{"date":534,"open":535,"high":272,"low":254,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":40,"vwap":540},"2026-07-16",27.27,27.3034,0.5822,2.18,2944.4488,27.2653,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":157,"vwap":549},"2026-07-15",26.99,27.0299,26.7212,-0.3802,-1.4,4583.425514,26.9649,{"date":551,"open":403,"high":403,"low":422,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":167,"vwap":556},"2026-07-14",27.1014,-0.3055,-1.11,4183.598428,27.1243,{"date":558,"open":225,"high":367,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":195,"vwap":564},"2026-07-13",27.3599,27.4069,0.2039,0.75,7066.4488,27.3953,{"date":566,"open":413,"high":413,"low":209,"close":567,"change":568,"percent_change":311,"volume":569,"transactions":9,"vwap":567},"2026-07-10",27.203,0.08,3500,{"date":571,"open":272,"high":272,"low":432,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",27.123,-0.273,-1,2600,{"date":577,"open":307,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-08",27.58,27.396,-0.174,-0.63,3800,{"date":584,"open":291,"high":291,"low":358,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-07",27.57,0.448,1.65,5100,{"date":590,"open":432,"high":591,"low":543,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-06",27.13,27.122,-0.267,-0.97,11800,{"date":597,"open":598,"high":386,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-02",27.09,27.389,0.582,2.17,10600,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-01",26.665,26.83,26.807,0.178,0.67,6200,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-30",26.6,26.76,26.629,-0.173,-0.65,4800,{"date":620,"open":606,"high":606,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-29",26.749,26.802,-0.168,-0.62,1300,{"date":627,"open":628,"high":494,"low":628,"close":494,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":494},"2026-06-26",26.89,0.509,1.92,10500,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-25",26.69,26.461,-0.115,-0.43,13900,{"date":640,"open":641,"high":150,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-24",26.57,26.576,0.111,0.42,5300,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-23",26.33,26.465,0.416,1.6,5600,{"date":654,"open":641,"high":641,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-22",26.049,-0.104,-0.4,11100,{"date":660,"open":661,"high":661,"low":102,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-18",26.46,26.153,-0.443,-1.67,2100,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":618,"transactions":9,"vwap":669},"2026-06-17",26.84,26.596,-0.423,-1.57,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-16",26.91,27.030001,27.018999,0.027,0.1,2000,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-15",27.45,26.98,26.992,-0.128,-0.47,2200,{"date":689,"open":598,"high":209,"low":422,"close":432,"change":690,"percent_change":353,"volume":691,"transactions":9,"vwap":432},"2026-06-12",0.019,1800,{"date":693,"open":694,"high":262,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-11",27.2,27.1,27.101,-0.072,-0.26,4900,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":588,"transactions":9,"vwap":704},"2026-06-10",27.08,27.19,27.173,0.467,1.75,{"date":708,"open":709,"high":614,"low":141,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-09",26.73,26.706,0.393,1.49,700,{"date":715,"open":716,"high":716,"low":121,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-08",26.5,26.313,-0.251,-0.94,3200,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-05",26.54,26.65,26.52,26.564,0.358,1.37,10800,{"date":731,"open":648,"high":648,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-04",26.15,26.206,0.317,1.22,13700,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-03",26.12,25.889,0,7600,{"date":744,"open":745,"high":745,"low":746,"close":740,"change":747,"percent_change":442,"volume":652,"transactions":9,"vwap":740},"2026-06-02",25.94,25.831,-0.019,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-01",26.040001,25.908,-0.265,-1.01,600,{"date":756,"open":121,"high":121,"low":92,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-29",26.173,-0.255,-0.96,5000,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":687,"transactions":9,"vwap":765},"2026-05-28",26.58,26.61,26.428,-0.062,-0.23,{"date":769,"open":150,"high":150,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-27",26.49,0.003,0.01,9200,{"date":775,"open":141,"high":141,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-26",26.48,26.487,-0.212,-0.79,16600,{"date":782,"open":199,"high":783,"low":641,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-22",26.72,26.699,0.123,0.46,10900,{"date":789,"open":716,"high":642,"low":716,"close":642,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":642},"2026-05-21",0.012,0.05,4700,{"date":794,"open":201,"high":201,"low":795,"close":726,"change":67,"percent_change":257,"volume":796,"transactions":9,"vwap":726},"2026-05-20",26.535,4600,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":22,"volume":773,"transactions":9,"vwap":800},"2026-05-19",26.85,26.664,0.058,{"date":803,"open":648,"high":804,"low":648,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-18",26.63,26.606,0.376,1.43,11900,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":522,"volume":814,"transactions":9,"vwap":812},"2026-05-15",26.43,26.23,-0.157,4300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-14",26.4,26.41,26.375,26.387,0.072,0.27,900,{"date":825,"open":826,"high":648,"low":827,"close":828,"change":829,"percent_change":568,"volume":830,"transactions":9,"vwap":828},"2026-05-13",26.26,26.2,26.315,0.021,17400,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-12",26.32,26.28,26.294,0.221,0.85,2800,{"date":840,"open":732,"high":732,"low":841,"close":842,"change":843,"percent_change":568,"volume":844,"transactions":9,"vwap":842},"2026-05-11",26,26.073,0.022,6900,{"date":846,"open":93,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-08",26.24,26.051001,-0.281,-1.07,3100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":155,"volume":858,"transactions":9,"vwap":856},"2026-05-07",26.3,26.38,26.332,-0.148,14900,{"date":860,"open":725,"high":763,"low":861,"close":776,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":776},"2026-05-06",26.414,-0.18,-0.68,21200,{"date":866,"open":199,"high":783,"low":867,"close":201,"change":868,"percent_change":862,"volume":773,"transactions":9,"vwap":201},"2026-05-05",26.64,-0.047,{"date":870,"open":799,"high":799,"low":871,"close":872,"change":873,"percent_change":193,"volume":610,"transactions":9,"vwap":872},"2026-05-04",26.647,26.707,-0.09,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":67,"volume":880,"transactions":9,"vwap":878},"2026-05-01",26.93,26.75,26.797,-0.027,198100,{"date":882,"open":883,"high":799,"low":150,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-30",26.695,26.824,0.331,1.25,18100,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":844,"transactions":9,"vwap":892},"2026-04-29",26.88,26.405,26.493,-0.121,-0.45,{"date":896,"open":201,"high":201,"low":795,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-28",26.614,0.248,0.94,4400,{"date":902,"open":903,"high":641,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-27",26.545,26.366,-0.195,-0.73,1400,{"date":909,"open":910,"high":910,"low":723,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-04-24",26.667,26.561,-0.204,-0.76,1900,{"date":916,"open":634,"high":917,"low":764,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-23",26.765,0.382,1.45,9500,{"date":922,"open":152,"high":152,"low":923,"close":924,"change":925,"percent_change":125,"volume":926,"transactions":9,"vwap":924},"2026-04-22",26.34,26.383,-0.056,12400,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":759,"volume":687,"transactions":9,"vwap":930},"2026-04-21",26.587,26.439,-0.256,{"date":933,"open":934,"high":935,"low":883,"close":883,"change":936,"percent_change":637,"volume":618,"transactions":9,"vwap":883},"2026-04-20",26.81,26.82,-0.116,{"date":938,"open":939,"high":935,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-17",26.723,26.811,0.129,0.48,7400,{"date":945,"open":199,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-04-16",26.682,26.605,0.068,0.26,3400,{"date":952,"open":141,"high":724,"low":953,"close":897,"change":954,"percent_change":686,"volume":955,"transactions":9,"vwap":897},"2026-04-15",26.59,-0.125,7000,{"date":957,"open":958,"high":958,"low":783,"close":959,"change":960,"percent_change":791,"volume":830,"transactions":9,"vwap":959},"2026-04-14",26.79,26.739,0.013,{"date":962,"open":804,"high":963,"low":804,"close":963,"change":442,"percent_change":698,"volume":964,"transactions":9,"vwap":963},"2026-04-13",26.726,7100,{"date":966,"open":967,"high":683,"low":161,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-10",26.95,26.796,-0.313,-1.15,7500,{"date":973,"open":209,"high":974,"low":975,"close":449,"change":821,"percent_change":822,"volume":582,"transactions":9,"vwap":449},"2026-04-09",27.21,27.091,{"date":977,"open":674,"high":978,"low":674,"close":978,"change":979,"percent_change":980,"volume":679,"transactions":9,"vwap":978},"2026-04-08",27.037001,0.237,0.88,{"date":982,"open":983,"high":171,"low":877,"close":984,"change":398,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-07",26.915,26.8,-0.04,10100,{"date":988,"open":606,"high":799,"low":989,"close":934,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":934},"2026-04-06",26.778,-0.033,-0.12,12600,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":562,"volume":998,"transactions":9,"vwap":996},"2026-04-02",26.815,26.843,0.199,7900,{"date":1000,"open":613,"high":634,"low":152,"close":1001,"change":1002,"percent_change":505,"volume":796,"transactions":9,"vwap":1001},"2026-04-01",26.644,0.057,{"date":1004,"open":641,"high":1005,"low":817,"close":929,"change":1006,"percent_change":30,"volume":1007,"transactions":9,"vwap":929},"2026-03-31",26.595,0.263,21100,{"date":1009,"open":1010,"high":1010,"low":854,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-30",26.42,26.324,-0.034,-0.13,8100,{"date":1016,"open":799,"high":799,"low":1017,"close":1017,"change":1018,"percent_change":657,"volume":1019,"transactions":9,"vwap":1017},"2026-03-27",26.358,-0.107,23000,{"date":1021,"open":641,"high":724,"low":649,"close":649,"change":1022,"percent_change":513,"volume":1023,"transactions":9,"vwap":649},"2026-03-26",-0.096,10000,{"date":1025,"open":725,"high":947,"low":1026,"close":911,"change":1027,"percent_change":1028,"volume":699,"transactions":9,"vwap":911},"2026-03-25",26.395,0.146,0.55,{"date":1030,"open":763,"high":763,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-24",26.415,-0.03,-0.11,8800,{"date":1036,"open":613,"high":804,"low":1037,"close":1037,"change":1038,"percent_change":398,"volume":1039,"transactions":9,"vwap":1037},"2026-03-23",26.445,-0.003,238300,{"date":1041,"open":764,"high":764,"low":1010,"close":1042,"change":1043,"percent_change":1044,"volume":796,"transactions":9,"vwap":1042},"2026-03-20",26.448,-0.371,-1.38,{"date":1046,"open":173,"high":171,"low":934,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-19",26.819,-0.155,-0.57,12000,{"date":1052,"open":413,"high":413,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":582,"transactions":9,"vwap":1053},"2026-03-18",26.974,-0.405,-1.48,{"date":1057,"open":358,"high":358,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-17",27.379,-0.102,-0.37,6800,{"date":1063,"open":377,"high":350,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":858,"transactions":9,"vwap":1065},"2026-03-16",27.48,27.481,0.062,0.23,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":22,"volume":1073,"transactions":9,"vwap":1071},"2026-03-13",27.595,27.419,0.061,9000,{"date":1075,"open":377,"high":350,"low":1076,"close":1076,"change":1002,"percent_change":505,"volume":900,"transactions":9,"vwap":1076},"2026-03-12",27.358,{"date":1078,"open":460,"high":460,"low":1079,"close":1080,"change":697,"percent_change":698,"volume":1061,"transactions":9,"vwap":1080},"2026-03-11",27.24,27.301,{"date":1082,"open":1064,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-10",27.568,27.37,27.373,-0.263,-0.95,11700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":985,"volume":1095,"transactions":9,"vwap":1092},"2026-03-09",27.405,27.636,27.32,-0.011,2300,{"date":1097,"open":236,"high":1098,"low":236,"close":1099,"change":1100,"percent_change":678,"volume":1101,"transactions":9,"vwap":1099},"2026-03-06",27.68,27.647,0.028,6700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":581,"volume":1108,"transactions":9,"vwap":1106},"2026-03-05",27.7,27.534,27.619,-0.175,6600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":657,"volume":1116,"transactions":9,"vwap":1114},"2026-03-04",27.72,27.83,27.67,27.794,-0.113,8400,{"date":1118,"open":467,"high":1119,"low":1098,"close":1120,"change":1121,"percent_change":719,"volume":665,"transactions":9,"vwap":1120},"2026-03-03",27.951,27.907,-0.264,{"date":1123,"open":24,"high":24,"low":1124,"close":1125,"change":1126,"percent_change":183,"volume":1127,"transactions":9,"vwap":1125},"2026-03-02",28.155,28.171,0.007,2900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1116,"transactions":9,"vwap":1131},"2026-02-27",27.94,28.164,0.384,1.38,{"date":1135,"open":1136,"high":1137,"low":1113,"close":1137,"change":1138,"percent_change":417,"volume":1139,"transactions":9,"vwap":1137},"2026-02-26",27.76,27.78,0.135,5900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":991,"percent_change":637,"volume":1116,"transactions":9,"vwap":1145},"2026-02-25",27.69,27.729,27.609,27.645,{"date":1147,"open":1136,"high":1137,"low":1148,"close":1149,"change":1150,"percent_change":822,"volume":1151,"transactions":9,"vwap":1149},"2026-02-24",27.65,27.765,0.076,16000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-23",27.6,27.758,27.689,0.162,0.59,24700,{"date":1161,"open":1162,"high":585,"low":386,"close":1163,"change":677,"percent_change":678,"volume":1164,"transactions":9,"vwap":1163},"2026-02-20",27.499,27.527,29000,{"date":1166,"open":324,"high":324,"low":1167,"close":394,"change":1168,"percent_change":497,"volume":1169,"transactions":9,"vwap":394},"2026-02-19",27.477,0.043,4000,{"date":1171,"open":1064,"high":1064,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-18",27.38,27.457,-0.081,-0.29,19100,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":512,"percent_change":513,"volume":1181,"transactions":9,"vwap":1180},"2026-02-17",27.801,27.538,31500,{"date":1183,"open":368,"high":1104,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-13",27.555,27.637,0.188,0.68,3900,{"date":1190,"open":1104,"high":1104,"low":1191,"close":1191,"change":1192,"percent_change":327,"volume":31,"transactions":9,"vwap":1191},"2026-02-12",27.449,0.112,{"date":1194,"open":430,"high":217,"low":1195,"close":1196,"change":1197,"percent_change":1187,"volume":943,"transactions":9,"vwap":1196},"2026-02-11",27.145,27.337,0.184,{"date":1199,"open":1200,"high":535,"low":1201,"close":1201,"change":991,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-10",27.156,27.153,-0.44,3700,{"date":1205,"open":535,"high":272,"low":1206,"close":1207,"change":1208,"percent_change":47,"volume":773,"transactions":9,"vwap":1207},"2026-02-09",27.253,27.273,0.031,{"date":1210,"open":1211,"high":264,"low":432,"close":1212,"change":1213,"percent_change":837,"volume":1214,"transactions":9,"vwap":1212},"2026-02-06",27.215,27.242,0.229,2500,{"date":1216,"open":209,"high":209,"low":1217,"close":1218,"change":1067,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-05",26.975,27.013,0.86,8700,{"date":1222,"open":841,"high":628,"low":841,"close":1223,"change":1224,"percent_change":837,"volume":1225,"transactions":9,"vwap":1223},"2026-02-04",26.783,0.225,12900,{"date":1227,"open":855,"high":1228,"low":855,"close":1229,"change":1230,"percent_change":1219,"volume":792,"transactions":9,"vwap":1229},"2026-02-03",26.56,26.558,0.227,{"date":1232,"open":1233,"high":1233,"low":834,"close":1234,"change":1235,"percent_change":311,"volume":998,"transactions":9,"vwap":1234},"2026-02-02",26.36,26.331,0.075,{"date":1237,"open":1238,"high":1239,"low":750,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-30",26.049999,26.256,0.103,0.39,1700,{"date":1244,"open":613,"high":1245,"low":1246,"close":662,"change":1247,"percent_change":1248,"volume":760,"transactions":9,"vwap":662},"2026-01-29",26.985,26.030001,-0.092,-0.35,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":529,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-28",26.19,26.27,26.18,26.245,-0.08,9300,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":754,"transactions":9,"vwap":1261},"2026-01-27",26.09,26.285,26.265,-0.05,-0.19,{"date":1265,"open":1266,"high":1266,"low":1267,"close":828,"change":772,"percent_change":144,"volume":844,"transactions":9,"vwap":828},"2026-01-26",26.345,26.306,{"date":1269,"open":1253,"high":833,"low":732,"close":1270,"change":1271,"percent_change":942,"volume":1272,"transactions":9,"vwap":1270},"2026-01-23",26.305,0.125,35800,{"date":1274,"open":812,"high":812,"low":1275,"close":1253,"change":1276,"percent_change":505,"volume":1277,"transactions":9,"vwap":1253},"2026-01-22",26.16,0.056,12500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1158,"volume":1285,"transactions":9,"vwap":1283},"2026-01-21",26.055,26.155,26.02,26.124,0.153,67800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":698,"volume":1291,"transactions":9,"vwap":1289},"2026-01-20",26.059999,25.971,-0.069,50200,{"date":1293,"open":1294,"high":1288,"low":1294,"close":750,"change":144,"percent_change":1295,"volume":1296,"transactions":9,"vwap":750},"2026-01-16",25.59,0.15,20000,{"date":1298,"open":1299,"high":1246,"low":1299,"close":841,"change":1300,"percent_change":240,"volume":1301,"transactions":9,"vwap":841},"2026-01-15",25.54,0.052,76200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-14",25.79,25.97,25.77,25.948,0.246,0.96,96600,{"date":1312,"open":1313,"high":44,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-13",25.68,25.67,25.702,0.044,0.17,10700,{"date":1320,"open":1321,"high":17,"low":1322,"close":1323,"change":1324,"percent_change":327,"volume":1325,"transactions":9,"vwap":1323},"2026-01-12",25.72,25.43,25.658,0.106,46900,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":47,"volume":780,"transactions":9,"vwap":1330},"2026-01-09",25.52,25.615,25.552,0.029,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1309,"volume":1338,"transactions":9,"vwap":1336},"2026-01-08",25.42,25.63,25.523,0.242,47900,{"date":1340,"open":1322,"high":1341,"low":1342,"close":1342,"change":905,"percent_change":1343,"volume":1188,"transactions":9,"vwap":1342},"2026-01-07",25.45,25.281,-0.77,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":327,"volume":1350,"transactions":9,"vwap":1348},"2026-01-06",25.5,25.462,25.476,0.105,21900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1262,"volume":1358,"transactions":9,"vwap":1356},"2026-01-05",25.29,25.39,25.13,25.371,-0.012,55600,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1139,"transactions":9,"vwap":1363},"2026-01-02",25.26,25.4,25.383,-0.015,-0.06,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":617,"volume":1371,"transactions":9,"vwap":1369},"2025-12-31",25.46,25.398,-0.165,30500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":772,"percent_change":144,"volume":1377,"transactions":9,"vwap":1376},"2025-12-30",25.567,25.61,25.563,40500,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1032,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",25.62,25.553,-0.008,66800,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-26",25.58,25.53,25.561,-0.043,-0.17,34700,{"date":1393,"open":1394,"high":1375,"low":1386,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-24",25.589,25.604,0.147,0.58,43300,{"date":1400,"open":1368,"high":1346,"low":1401,"close":1401,"change":1402,"percent_change":873,"volume":1403,"transactions":9,"vwap":1401},"2025-12-23",25.457,-0.022,68100,{"date":1405,"open":1406,"high":1407,"low":1368,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-22",25.467,25.479,0.096,0.38,70000,{"date":1412,"open":1413,"high":1413,"low":1363,"close":1363,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1363},"2025-12-19",25.55,-0.326,-1.27,103000,{"date":1418,"open":1413,"high":1321,"low":1413,"close":1419,"change":1420,"percent_change":144,"volume":658,"transactions":9,"vwap":1419},"2025-12-18",25.709,0.009,{"date":1422,"open":1423,"high":1423,"low":18,"close":18,"change":1424,"percent_change":1425,"volume":754,"transactions":9,"vwap":18},"2025-12-17",25.723,0.114,0.45,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-16",25.65,25.57,25.586,-0.179,-0.69,19200,{"date":1435,"open":1436,"high":1306,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-15",25.645,25.765,0.208,0.81,24500,{"date":1442,"open":1346,"high":1443,"low":1346,"close":1444,"change":1317,"percent_change":609,"volume":1445,"transactions":9,"vwap":1444},"2025-12-12",25.56,25.557,48900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":980,"volume":1452,"transactions":9,"vwap":1450},"2025-12-11",25.44,25.48,25.387,0.222,26800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1382,"percent_change":1032,"volume":1458,"transactions":9,"vwap":1457},"2025-12-10",25.18,25.21,25.165,26900,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":637,"volume":569,"transactions":9,"vwap":1462},"2025-12-09",25.319,25.173,-0.109,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":652,"transactions":9,"vwap":1467},"2025-12-08",25.38,25.282,-0.156,-0.61,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":435,"volume":1476,"transactions":9,"vwap":1474},"2025-12-05",25.495,25.51,25.438,-0.064,10400,{"date":1478,"open":1375,"high":1375,"low":1368,"close":1479,"change":580,"percent_change":863,"volume":1480,"transactions":9,"vwap":1479},"2025-12-04",25.502,17500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":873,"volume":1487,"transactions":9,"vwap":1485},"2025-12-03",25.84,25.86,25.676,-0.024,135300,{"date":1489,"open":17,"high":1306,"low":18,"close":18,"change":1490,"percent_change":1491,"volume":926,"transactions":9,"vwap":18},"2025-12-02",-0.236,-0.91,{"date":1493,"open":1238,"high":1238,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-01",25.936,-0.279,-1.06,134800,{"date":1499,"open":847,"high":847,"low":1500,"close":1500,"change":1501,"percent_change":398,"volume":618,"transactions":9,"vwap":1500},"2025-11-28",26.215,-0.002,{"date":1503,"open":1504,"high":826,"low":1504,"close":1505,"change":1506,"percent_change":417,"volume":1507,"transactions":9,"vwap":1505},"2025-11-26",26.194,26.217,0.127,9700,{"date":1509,"open":1510,"high":1259,"low":1510,"close":1259,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1259},"2025-11-25",26.056999,0.4,1.56,11300,{"date":1515,"open":1306,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":779,"volume":631,"transactions":9,"vwap":1517},"2025-11-24",25.78,25.69,-0.205,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-21",25.895,0.309,1.21,71,{"date":1526,"open":1335,"high":1335,"low":1430,"close":1430,"change":1527,"percent_change":1528,"volume":907,"transactions":9,"vwap":1430},"2025-11-20",-0.035,-0.14,{"date":1530,"open":1443,"high":18,"low":1443,"close":1531,"change":1532,"percent_change":1528,"volume":1533,"transactions":9,"vwap":1531},"2025-11-19",25.621,-0.037,18000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1323,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1323},"2025-11-18",25.673,25.64,0.082,0.32,25000,{"date":1542,"open":1428,"high":1313,"low":1413,"close":1543,"change":1544,"percent_change":1262,"volume":1545,"transactions":9,"vwap":1543},"2025-11-17",25.576,-0.014,12100,{"date":1547,"open":1473,"high":1517,"low":1473,"close":1294,"change":1357,"percent_change":1262,"volume":1034,"transactions":9,"vwap":1294},"2025-11-14",{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-13",25.75,25.602,-0.083,-0.32,29300,{"date":1556,"open":1321,"high":1550,"low":1428,"close":1557,"change":801,"percent_change":1067,"volume":1558,"transactions":9,"vwap":1557},"2025-11-12",25.685,13600,{"date":1560,"open":1334,"high":1561,"low":1334,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-11",25.627,0.247,0.97,14200,{"date":1566,"open":1567,"high":1466,"low":1567,"close":1466,"change":1568,"percent_change":144,"volume":1569,"transactions":9,"vwap":1466},"2025-11-10",25.32,0.011,71500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1573},"2025-11-07",25.31,25.369,25.28,0.154,0.61,13400,{"date":1579,"open":1574,"high":1580,"low":1581,"close":1581,"change":1262,"percent_change":96,"volume":796,"transactions":9,"vwap":1581},"2025-11-06",25.285,25.215,{"date":1583,"open":1574,"high":1584,"low":1585,"close":1585,"change":960,"percent_change":791,"volume":1127,"transactions":9,"vwap":1585},"2025-11-05",25.376,25.265,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-04",25.24,25.252,0.132,0.53,122000,{"date":1594,"open":25,"high":1595,"low":25,"close":1596,"change":1597,"percent_change":1598,"volume":631,"transactions":9,"vwap":1596},"2025-11-03",25.135,25.12,-0.161,-0.64,{"date":1600,"open":1601,"high":1342,"low":1601,"close":1342,"change":1602,"percent_change":106,"volume":1603,"transactions":9,"vwap":1342},"2025-10-31",25.23,-0.138,31400,{"date":1605,"open":1606,"high":1368,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":986,"transactions":9,"vwap":1607},"2025-10-30",25.41,25.419,0.159,0.63,{"date":1611,"open":1368,"high":1368,"low":1361,"close":1361,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1361},"2025-10-29",-0.437,-1.7,9400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":574,"volume":1621,"transactions":9,"vwap":1619},"2025-10-28",25.866,25.89,25.697,-0.259,94700,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":86,"percent_change":1626,"volume":964,"transactions":9,"vwap":1625},"2025-10-27",25.83,25.956,0.35,{"date":1628,"open":1629,"high":1629,"low":1624,"close":1617,"change":960,"percent_change":791,"volume":1630,"transactions":9,"vwap":1617},"2025-10-24",25.91,45500,{"date":1632,"open":1483,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":362,"volume":1637,"transactions":9,"vwap":1635},"2025-10-23",25.88,25.82,25.853,0.037,36200,{"date":1639,"open":1483,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-22",25.85,25.816,0.073,0.28,33800,{"date":1646,"open":1624,"high":1624,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-21",25.73,25.743,-0.086,-0.33,48800,{"date":1653,"open":1321,"high":1654,"low":1321,"close":1655,"change":1349,"percent_change":327,"volume":1656,"transactions":9,"vwap":1655},"2025-10-20",25.834,25.829,9100,{"date":1658,"open":54,"high":54,"low":1335,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-17",25.724,0.164,0.64,26100,{"date":1664,"open":1665,"high":1550,"low":1443,"close":1443,"change":1666,"percent_change":1432,"volume":1667,"transactions":9,"vwap":1443},"2025-10-16",25.733,-0.178,5200,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":637,"volume":1672,"transactions":9,"vwap":1670},"2025-10-15",25.738,-0.112,100,{"date":1674,"open":1321,"high":1640,"low":1321,"close":1640,"change":505,"percent_change":1675,"volume":1095,"transactions":9,"vwap":1640},"2025-10-14",0.82,{"date":1677,"open":1429,"high":1537,"low":1429,"close":1537,"change":1262,"percent_change":1263,"volume":1672,"transactions":9,"vwap":1537},"2025-10-13",{"date":1679,"open":1306,"high":1306,"low":1517,"close":1517,"change":1680,"percent_change":1033,"volume":1681,"transactions":9,"vwap":1517},"2025-10-10",-0.028,200,{"date":1683,"open":64,"high":64,"low":1684,"close":1684,"change":1685,"percent_change":1049,"volume":1686,"transactions":9,"vwap":1684},"2025-10-09",25.718,-0.147,400,{"date":1688,"open":1484,"high":1689,"low":1624,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-08",25.87,25.865,0.095,0.37,5500,{"date":1695,"open":1306,"high":1306,"low":1306,"close":1306,"change":1696,"percent_change":1697,"volume":1681,"transactions":9,"vwap":1306},"2025-10-07",0.158,0.62,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1527,"percent_change":1528,"volume":1672,"transactions":9,"vwap":1700},"2025-10-06",25.612,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1158,"volume":1672,"transactions":9,"vwap":1703},"2025-10-03",25.647,0.151,{"date":1706,"open":1443,"high":1443,"low":1707,"close":1707,"change":1708,"percent_change":894,"volume":618,"transactions":9,"vwap":1707},"2025-10-02",25.496,-0.114,{"date":1710,"open":1711,"high":1380,"low":1711,"close":1375,"change":678,"percent_change":1241,"volume":1712,"transactions":9,"vwap":1375},"2025-10-01",25.579,300,{"date":1714,"open":1353,"high":1328,"low":1353,"close":1473,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1473},"2025-09-30",24.83,3651.47,1041,{"date":37,"open":562,"high":1439,"low":33,"close":33,"change":442,"percent_change":1719,"volume":1720,"transactions":9,"vwap":33},-9.33,2194991,{"status":1722,"indices":1723,"watchlist":1763,"sectors":1785,"benchmarks":1836},"success",[1724,1731,1737,1743,1749,1755],{"symbol":1725,"name":1726,"price":1727,"change":1728,"pct_change":1729,"is_up":11,"sparkline":1730,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1732,"name":1733,"price":1734,"change":1735,"pct_change":30,"is_up":11,"sparkline":1736,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1738,"name":1739,"price":1740,"change":1741,"pct_change":417,"is_up":11,"sparkline":1742,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1744,"name":1745,"price":1746,"change":1747,"pct_change":175,"is_up":11,"sparkline":1748,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1750,"name":1751,"price":1752,"change":531,"pct_change":1753,"is_up":11,"sparkline":1754,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1756,"name":1757,"price":1758,"change":1759,"pct_change":1760,"is_up":1761,"sparkline":1762,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1764,1771,1778],{"symbol":1765,"name":1766,"price":1767,"change":1768,"pct_change":1769,"is_up":11,"sparkline":1770,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1772,"name":1773,"price":1774,"change":1775,"pct_change":1776,"is_up":11,"sparkline":1777,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1779,"name":1780,"price":1781,"change":1782,"pct_change":1783,"is_up":11,"sparkline":1784,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1786,1791,1796,1800,1805,1810,1814,1819,1824,1828,1832],{"name":1787,"etf":1788,"change":1789,"price":1790,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1792,"etf":1793,"change":1794,"price":1795,"is_up":11},"Financials","XLF",0.06,53.49,{"name":1797,"etf":1798,"change":398,"price":1799,"is_up":1761},"Healthcare","XLV",166.18,{"name":1801,"etf":1802,"change":1803,"price":1804,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1806,"etf":1807,"change":1808,"price":1809,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":1811,"etf":1812,"change":1511,"price":1813,"is_up":11},"Energy","XLE",62.95,{"name":1815,"etf":1816,"change":1817,"price":1818,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1820,"etf":1821,"change":1822,"price":1823,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1825,"etf":1826,"change":1539,"price":1827,"is_up":11},"Real Estate","XLRE",40.81,{"name":1829,"etf":1830,"change":1409,"price":1831,"is_up":11},"Utilities","XLU",39.83,{"name":1833,"etf":1834,"change":1626,"price":1835,"is_up":11},"Comm Services","XLC",110.32,[1837,1842,1846,1850],{"ticker":1838,"name":1839,"price":1840,"change":1841,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1843,"name":1844,"price":1845,"change":1776,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1847,"name":1848,"price":1849,"change":417,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1851,"name":1852,"price":1853,"change":1753,"is_up":11},"IWM","iShares Russell 2000",281.52]