[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAA":3,"stock-historical-GAA":29,"homepage-market-summary":2276},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GAA","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},"Cambria Global Asset Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2577,1.141508,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},35.04,34.84,36.11,34.8449,0.1951,0.56,82005.3462,36.53,31.2,6615.436000492,72,2970,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},28.432,6245,2279259.000123,22.51,"2025-04-22",[40,43,53,64,74,84,95,104,113,122,133,143,151,162,171,181,191,199,210,220,229,237,245,254,263,271,280,289,298,305,315,324,333,342,352,361,370,379,389,399,407,415,425,435,443,453,462,470,479,488,497,507,514,522,531,539,547,556,563,571,578,585,591,597,605,613,620,625,633,641,647,652,659,666,671,679,685,693,698,703,708,715,720,725,732,737,744,751,757,761,767,775,781,784,789,795,800,808,814,818,824,830,837,844,848,854,859,866,874,880,884,890,893,896,901,907,912,919,925,931,936,943,950,956,963,972,979,985,994,1000,1007,1015,1023,1029,1036,1042,1048,1053,1059,1065,1070,1075,1082,1086,1093,1100,1105,1109,1113,1120,1126,1129,1135,1140,1144,1147,1153,1158,1160,1165,1170,1175,1179,1183,1192,1200,1208,1214,1220,1227,1235,1242,1248,1253,1257,1261,1267,1273,1278,1284,1290,1296,1302,1308,1314,1320,1326,1333,1338,1344,1350,1355,1361,1367,1375,1383,1388,1394,1399,1404,1410,1415,1422,1427,1432,1437,1444,1451,1457,1463,1468,1472,1477,1481,1489,1496,1501,1508,1516,1523,1527,1533,1539,1543,1548,1556,1561,1565,1572,1578,1583,1588,1594,1599,1603,1607,1611,1615,1623,1629,1635,1641,1646,1652,1658,1665,1670,1674,1680,1686,1691,1694,1698,1702,1706,1711,1716,1721,1725,1729,1733,1736,1740,1746,1751,1755,1759,1764,1770,1775,1779,1783,1788,1792,1797,1801,1806,1811,1817,1821,1827,1833,1838,1844,1849,1854,1860,1867,1872,1877,1885,1890,1897,1902,1905,1910,1915,1921,1924,1927,1933,1939,1944,1947,1952,1956,1962,1966,1974,1978,1984,1991,1997,2004,2010,2015,2020,2025,2031,2036,2041,2046,2050,2057,2061,2066,2070,2074,2079,2082,2088,2091,2099,2103,2110,2117,2122,2127,2132,2135,2140,2145,2148,2152,2156,2161,2166,2171,2176,2183,2188,2195,2201,2207,2211,2216,2222,2229,2235,2242,2248,2253,2259,2265,2270],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},471,35.2035,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",34.715,35.13,34.62,-0.0079,-0.02,31897.8115,186,34.8233,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",34.83,35.09,34.63,34.8528,-0.1161,-0.33,25100.049588,115,34.829,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",34.948,34.97,34.9689,-0.1094,-0.31,2109.297261,58,34.953,{"date":75,"open":76,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",35.47,35.07,35.0783,-0.2108,-0.6,7433.86597,77,35.2636,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",35.258,35.33,35.205,35.2891,0.0891,0.25,4929.794316,78,35.2662,{"date":96,"open":97,"high":97,"low":98,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",35.29,35.2,-0.13,-0.37,2227.978101,85,35.2516,{"date":105,"open":106,"high":106,"low":107,"close":87,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",35.46,35.22,-0.32,-0.9,7948.217101,218,35.3833,{"date":114,"open":115,"high":116,"low":107,"close":117,"change":118,"percent_change":80,"volume":119,"transactions":120,"vwap":121},"2026-09-22",35.23,35.655,35.65,-0.2149,7651.453,54,35.5586,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",35.89,35.93,35.79,35.8649,0.0624,0.17,8056.388,109,35.8757,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":102,"vwap":142},"2026-09-18",35.76,35.84,35.735,35.8025,-0.1204,-0.34,2559.011,35.7824,{"date":144,"open":145,"high":146,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":72,"vwap":150},"2026-09-17",35.53,35.9229,0.2929,0.82,2960.958,35.8593,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",35.81,35.96,35.5,35.63,-0.2508,-0.7,7456.118,131,35.7996,{"date":163,"open":164,"high":165,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",35.78,35.8808,-0.0948,-0.26,4461.4889,55,35.7931,{"date":172,"open":173,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",36.01,35.83,35.9756,-0.1678,-0.46,3917.114207,65,35.9062,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",36.153,36.1,36.1434,0.1182,0.33,9338.6329,61,36.1389,{"date":192,"open":153,"high":193,"low":153,"close":194,"change":195,"percent_change":80,"volume":196,"transactions":197,"vwap":198},"2026-09-10",36.05,36.0252,-0.2168,3041.7413,59,35.9934,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",36.2301,36.33,36.2001,36.242,-0.0601,-0.17,5859.970412,70,36.2638,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",35.98,36.35,36.3021,0.0523,0.14,9910.235751,106,36.3166,{"date":221,"open":24,"high":24,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",36.18,36.2498,0.0042,0.01,9196.4093,64,36.225,{"date":230,"open":124,"high":231,"low":124,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",36.2456,0.2206,0.61,6515.1141,49,36.1589,{"date":238,"open":193,"high":193,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":212},"2026-09-02",35.95,36.025,0.1298,0.36,394.5491,36,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":102,"vwap":253},"2026-09-01",35.54,35.97,35.8952,-0.0957,-0.27,3102.1469,35.9383,{"date":255,"open":256,"high":173,"low":257,"close":258,"change":259,"percent_change":216,"volume":260,"transactions":261,"vwap":262},"2026-08-31",35.99,35.88,35.9909,0.0509,4630.8989,84,35.9804,{"date":264,"open":154,"high":154,"low":265,"close":266,"change":267,"percent_change":177,"volume":268,"transactions":269,"vwap":270},"2026-08-28",35.9,35.94,-0.1654,3402.6369,56,35.9419,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":235,"vwap":279},"2026-08-27",36.04,36.14,36.1054,0.0075,0.02,4090.3339,36.1015,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":120,"vwap":288},"2026-08-26",36.13,36.06,36.0979,-0.0422,-0.12,13595.8569,36.1138,{"date":290,"open":282,"high":291,"low":292,"close":293,"change":294,"percent_change":91,"volume":295,"transactions":296,"vwap":297},"2026-08-25",36.19,36.12,36.1401,0.0897,10600.452587,86,36.1342,{"date":299,"open":274,"high":274,"low":256,"close":300,"change":301,"percent_change":167,"volume":302,"transactions":303,"vwap":304},"2026-08-24",36.0504,-0.0944,6989.71085,83,36.0695,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-21",36.43,36.09,36.1448,0.2062,0.57,3061.7185,79,36.1893,{"date":316,"open":317,"high":273,"low":124,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-20",35.9032,35.9386,-0.027,-0.08,9028.952181,121,35.9583,{"date":325,"open":266,"high":326,"low":327,"close":328,"change":329,"percent_change":311,"volume":330,"transactions":331,"vwap":332},"2026-08-19",36.02,35.9226,35.9656,0.2022,1964.100753,50,35.9843,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-18",36.03,35.7634,-0.0766,-0.21,2863.5556,76,35.8346,{"date":343,"open":344,"high":345,"low":346,"close":136,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-17",35.85,36.2296,35.82,-0.1594,-0.44,8858.273369,122,35.9678,{"date":353,"open":354,"high":222,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-14",35.71,35.9994,0.4094,1.15,37577.859994,81,35.9617,{"date":362,"open":363,"high":354,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-13",35.64,35.59,0.025,0.07,2880.3176,67,35.6472,{"date":371,"open":222,"high":372,"low":76,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-12",36.2,35.565,-0.0231,-0.06,5231.6016,63,35.6067,{"date":380,"open":381,"high":273,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-11",35.61,35.5632,35.5881,0.1333,0.38,8958.2372,99,35.7433,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-10",35.4,35.535,35.4548,0.0448,0.13,1108.7484,60,35.492,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":22,"volume":404,"transactions":405,"vwap":406},"2026-08-07",35.49,35.41,0.1965,3951.9042,39,35.4698,{"date":408,"open":409,"high":391,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":197,"vwap":414},"2026-08-06",35.27,35.2135,-0.0865,-0.25,2050.44621,35.318,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-05",35.255,35.3399,35.3,0.3523,1.01,1301.2728,43,35.2481,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":189,"vwap":434},"2026-08-04",34.96,35,34.9101,34.9477,0.1867,0.54,5315.1428,34.9538,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":102,"vwap":442},"2026-08-03",35.31,34.761,-0.009,-0.03,4725.3358,34.8444,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":99,"volume":450,"transactions":451,"vwap":452},"2026-07-31",34.75,34.81,34.725,34.77,-0.045,7253.5528,68,34.7477,{"date":454,"open":18,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":72,"vwap":461},"2026-07-30",34.85,34.79,34.815,0.0978,0.28,2176.8938,34.8308,{"date":463,"open":456,"high":464,"low":465,"close":466,"change":467,"percent_change":412,"volume":468,"transactions":197,"vwap":469},"2026-07-29",34.9,34.6601,34.7172,-0.0884,2550.8402,34.7805,{"date":471,"open":448,"high":472,"low":448,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-28",34.86,34.8056,-0.1243,-0.36,17520.3278,74,34.7961,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":99,"volume":485,"transactions":486,"vwap":487},"2026-07-27",34.89,34.935,34.9299,-0.0455,15777.7688,51,34.9298,{"date":489,"open":490,"high":77,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-24",35.05,34.9754,0.0309,0.09,1482.8708,32,35.0295,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":27,"vwap":506},"2026-07-23",34.995,35.08,34.888,34.9445,-0.103,-0.29,7507.3678,34.9625,{"date":508,"open":77,"high":46,"low":509,"close":509,"change":510,"percent_change":167,"volume":511,"transactions":512,"vwap":513},"2026-07-22",35.0475,-0.0922,1648.1221,48,35.0806,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":269,"vwap":521},"2026-07-21",34.92,35.1397,0.3448,0.99,2969.2828,35.0537,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":397,"vwap":530},"2026-07-20",34.69,34.8299,34.7949,-0.0785,-0.23,4410.356172,34.7544,{"date":532,"open":524,"high":533,"low":524,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-17",34.8734,-0.0132,-0.04,853.2678,52,34.7797,{"date":540,"open":456,"high":464,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":397,"vwap":546},"2026-07-16",34.785,34.8866,-0.0645,-0.18,2144.8691,34.814,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":303,"vwap":555},"2026-07-15",34.87,34.9511,34.7999,0.052,0.15,4720.5474,34.8577,{"date":557,"open":558,"high":559,"low":456,"close":559,"change":560,"percent_change":440,"volume":561,"transactions":93,"vwap":562},"2026-07-14",34.82,34.8991,-0.0109,5097.437,34.8387,{"date":564,"open":77,"high":77,"low":445,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-13",34.91,0.173,0.5,6984.4478,102,34.8625,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":187,"volume":577,"transactions":9,"vwap":575},"2026-07-10",34.65,34.76,34.737,0.114,2800,{"date":579,"open":455,"high":580,"low":47,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",34.895,34.623,0.201,0.58,10600,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":552,"percent_change":553,"volume":590,"transactions":9,"vwap":589},"2026-07-08",34.55,34.4,34.422,2100,{"date":592,"open":593,"high":524,"low":594,"close":594,"change":528,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-07",34.66,34.37,-0.66,2500,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-06",34.34,34.622,34.6,0.253,0.74,1500,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-02",34.67,34.32,34.347,0.036,0.1,6600,{"date":614,"open":615,"high":573,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-01",34.53,34.311,-0.069,-0.2,8700,{"date":621,"open":516,"high":516,"low":622,"close":622,"change":623,"percent_change":251,"volume":624,"transactions":9,"vwap":622},"2026-06-30",34.38,-0.093,2600,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":385,"volume":632,"transactions":9,"vwap":630},"2026-06-29",34.452,34.5,34.39,34.473,0.132,14600,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-26",34.381,34.23,34.341,-0.064,-0.19,18300,{"date":642,"open":643,"high":615,"low":644,"close":645,"change":365,"percent_change":366,"volume":646,"transactions":9,"vwap":645},"2026-06-25",34.44,34.3,34.405,4600,{"date":648,"open":643,"high":649,"low":599,"close":622,"change":650,"percent_change":618,"volume":651,"transactions":9,"vwap":622},"2026-06-24",34.61,-0.07,9500,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-23",34.98,34.45,-0.823,-2.33,7400,{"date":660,"open":661,"high":97,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-22",34.64,35.273,0.238,0.68,15700,{"date":667,"open":56,"high":56,"low":67,"close":668,"change":669,"percent_change":216,"volume":670,"transactions":9,"vwap":668},"2026-06-18",35.035,0.05,22800,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-17",35.333,35.43,34.985,-0.413,-1.17,2200,{"date":680,"open":257,"high":257,"low":681,"close":682,"change":683,"percent_change":366,"volume":684,"transactions":9,"vwap":682},"2026-06-16",35.34,35.398,0.024,19200,{"date":686,"open":687,"high":155,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-15",35.39,35.371,35.374,0.011,0.03,3600,{"date":694,"open":428,"high":674,"low":428,"close":695,"change":696,"percent_change":697,"volume":624,"transactions":9,"vwap":695},"2026-06-12",35.363,0.221,0.63,{"date":699,"open":47,"high":700,"low":47,"close":700,"change":701,"percent_change":702,"volume":32,"transactions":9,"vwap":700},"2026-06-11",35.142,0.565,1.63,{"date":704,"open":573,"high":481,"low":705,"close":705,"change":706,"percent_change":707,"volume":678,"transactions":9,"vwap":705},"2026-06-10",34.577,-0.192,-0.55,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":375,"volume":714,"transactions":9,"vwap":712},"2026-06-09",34.825,34.433,34.769,-0.021,12900,{"date":716,"open":717,"high":464,"low":445,"close":456,"change":366,"percent_change":718,"volume":719,"transactions":9,"vwap":456},"2026-06-08",34.78,0.2,4400,{"date":721,"open":464,"high":654,"low":661,"close":722,"change":723,"percent_change":724,"volume":646,"transactions":9,"vwap":722},"2026-06-05",34.72,-0.549,-1.56,{"date":726,"open":727,"high":409,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-04",34.74,35.269,0.044,0.12,3800,{"date":733,"open":155,"high":155,"low":46,"close":734,"change":735,"percent_change":595,"volume":736,"transactions":9,"vwap":734},"2026-06-03",35.225,-0.235,5700,{"date":738,"open":739,"high":740,"low":107,"close":106,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":106},"2026-06-02",35.42,35.55,0.305,0.87,20000,{"date":745,"open":746,"high":115,"low":747,"close":748,"change":749,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-01",35.080002,35.040001,35.155,0,2300,{"date":752,"open":753,"high":754,"low":748,"close":748,"change":277,"percent_change":755,"volume":756,"transactions":9,"vwap":748},"2026-05-29",35.19,35.25,0.06,900,{"date":758,"open":409,"high":409,"low":759,"close":759,"change":49,"percent_change":375,"volume":760,"transactions":9,"vwap":759},"2026-05-28",35.135,1800,{"date":762,"open":763,"high":748,"low":763,"close":748,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":748},"2026-05-27",34.971,-0.085,-0.24,7900,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-26",35.51,35.060001,35.24,0.235,0.67,3100,{"date":776,"open":777,"high":777,"low":464,"close":778,"change":779,"percent_change":730,"volume":780,"transactions":9,"vwap":778},"2026-05-22",35.36,35.0050011,0.042,3300,{"date":782,"open":77,"high":77,"low":456,"close":783,"change":683,"percent_change":366,"volume":596,"transactions":9,"vwap":783},"2026-05-21",34.963,{"date":785,"open":649,"high":786,"low":649,"close":786,"change":787,"percent_change":788,"volume":596,"transactions":9,"vwap":786},"2026-05-20",34.939,0.279,0.8,{"date":790,"open":791,"high":792,"low":791,"close":593,"change":793,"percent_change":794,"volume":760,"transactions":9,"vwap":593},"2026-05-19",34.529,34.68,-0.165,-0.47,{"date":796,"open":654,"high":654,"low":797,"close":710,"change":798,"percent_change":799,"volume":731,"transactions":9,"vwap":710},"2026-05-18",34.71,0.072,0.21,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-15",35.02,34.745,34.753,-0.544,-1.54,4100,{"date":809,"open":753,"high":687,"low":810,"close":811,"change":812,"percent_change":813,"volume":731,"transactions":9,"vwap":811},"2026-05-14",35.164,35.297,0.065,0.18,{"date":815,"open":759,"high":771,"low":759,"close":816,"change":779,"percent_change":730,"volume":817,"transactions":9,"vwap":816},"2026-05-13",35.232,4500,{"date":819,"open":820,"high":820,"low":821,"close":753,"change":822,"percent_change":108,"volume":823,"transactions":9,"vwap":753},"2026-05-12",35.28,35.029999,-0.114,7100,{"date":825,"open":98,"high":681,"low":826,"close":827,"change":828,"percent_change":91,"volume":829,"transactions":9,"vwap":827},"2026-05-11",35.187,35.304,0.088,1600,{"date":831,"open":820,"high":832,"low":833,"close":834,"change":835,"percent_change":216,"volume":836,"transactions":9,"vwap":834},"2026-05-08",35.32,35.14,35.216,0.048,8100,{"date":838,"open":839,"high":391,"low":840,"close":841,"change":842,"percent_change":108,"volume":843,"transactions":9,"vwap":841},"2026-05-07",35.26,35.16,35.168,-0.112,22700,{"date":845,"open":364,"high":364,"low":107,"close":820,"change":846,"percent_change":847,"volume":780,"transactions":9,"vwap":820},"2026-05-06",0.256,0.73,{"date":849,"open":727,"high":746,"low":727,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-05",35.023998,0.269,0.77,6000,{"date":855,"open":446,"high":446,"low":856,"close":856,"change":857,"percent_change":858,"volume":829,"transactions":9,"vwap":856},"2026-05-04",34.755,-0.239,-0.68,{"date":860,"open":861,"high":861,"low":654,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-01",35.049999,34.994,-0.055,-0.16,5400,{"date":867,"open":868,"high":770,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-30",34.733,34.685,35.049,0.434,1.25,3900,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":624,"transactions":9,"vwap":877},"2026-04-29",34.58,34.615,-0.174,-0.5,{"date":881,"open":428,"high":428,"low":727,"close":882,"change":883,"percent_change":475,"volume":624,"transactions":9,"vwap":882},"2026-04-28",34.789,-0.126,{"date":885,"open":886,"high":654,"low":18,"close":887,"change":888,"percent_change":129,"volume":889,"transactions":9,"vwap":887},"2026-04-27",34.919,34.915,0.058,3700,{"date":891,"open":428,"high":428,"low":445,"close":892,"change":552,"percent_change":553,"volume":807,"transactions":9,"vwap":892},"2026-04-24",34.857,{"date":894,"open":428,"high":428,"low":727,"close":895,"change":365,"percent_change":366,"volume":624,"transactions":9,"vwap":895},"2026-04-23",34.805,{"date":897,"open":55,"high":481,"low":717,"close":717,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":717},"2026-04-22",0.067,0.19,1200,{"date":902,"open":549,"high":549,"low":903,"close":904,"change":905,"percent_change":864,"volume":906,"transactions":9,"vwap":904},"2026-04-21",34.705,34.713,-0.057,4700,{"date":908,"open":558,"high":558,"low":909,"close":448,"change":910,"percent_change":911,"volume":873,"transactions":9,"vwap":448},"2026-04-20",34.57,-0.207,-0.59,{"date":913,"open":914,"high":821,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-17",34.46,34.977,0.357,1.03,12400,{"date":920,"open":921,"high":922,"low":47,"close":47,"change":923,"percent_change":924,"volume":596,"transactions":9,"vwap":47},"2026-04-16",34.674,35.112,-0.155,-0.45,{"date":926,"open":927,"high":927,"low":903,"close":928,"change":929,"percent_change":611,"volume":930,"transactions":9,"vwap":928},"2026-04-15",34.93,34.775,0.035,6400,{"date":932,"open":57,"high":933,"low":57,"close":727,"change":611,"percent_change":934,"volume":935,"transactions":9,"vwap":727},"2026-04-14",34.8,0.29,10900,{"date":937,"open":938,"high":661,"low":939,"close":661,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":661},"2026-04-13",34.51,34.43,0.289,0.84,4200,{"date":944,"open":945,"high":945,"low":599,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-10",34.7,34.351,0.037,0.11,1400,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":813,"volume":900,"transactions":9,"vwap":954},"2026-04-09",34.24,34.325,34.314,0.061,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":702,"volume":619,"transactions":9,"vwap":961},"2026-04-08",34.29,34.31,34.19,34.253,0.548,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-07",33.75,33.89,33.53,33.705,-0.242,-0.71,29900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":624,"transactions":9,"vwap":976},"2026-04-06",35.514,33.94,33.947,0.172,0.51,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":669,"volume":853,"transactions":9,"vwap":983},"2026-04-02",33,33.81,33.775,0.017,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-01",33.72,33.79,33.63,33.758,0.304,0.91,5900,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",33.454,0.474,1.44,600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":780,"transactions":9,"vwap":1004},"2026-03-30",33.11,33.25,32.98,-0.142,-0.43,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":612,"transactions":9,"vwap":1012},"2026-03-27",33.064999,33.21,33.060001,33.122,-0.118,-0.35,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":60,"volume":1022,"transactions":9,"vwap":1020},"2026-03-26",33.28,33.44,33.19,33.24,-0.11,9400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":286,"percent_change":475,"volume":1028,"transactions":9,"vwap":1027},"2026-03-25",33.55,33.345,33.35,1900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":611,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-24",33.37,33.61,33.47,0.3,31400,{"date":1037,"open":1003,"high":1038,"low":1039,"close":1031,"change":395,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-03-23",33.549,33.23,0.39,11100,{"date":1043,"open":1044,"high":1044,"low":1020,"close":1020,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1020},"2026-03-20",33.559,-0.462,-1.37,7700,{"date":1049,"open":1050,"high":1050,"low":989,"close":1051,"change":1052,"percent_change":206,"volume":577,"transactions":9,"vwap":1051},"2026-03-19",33.92,33.702,-0.058,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":595,"volume":1058,"transactions":9,"vwap":1056},"2026-03-18",34.0099983,33.76,-0.223,1700,{"date":1060,"open":1061,"high":1061,"low":966,"close":1062,"change":1063,"percent_change":519,"volume":1064,"transactions":9,"vwap":1062},"2026-03-17",34.118,33.983,0.333,8400,{"date":1066,"open":1067,"high":966,"low":1068,"close":1068,"change":320,"percent_change":765,"volume":1069,"transactions":9,"vwap":1068},"2026-03-16",33.73,33.65,13000,{"date":1071,"open":1050,"high":1050,"low":1072,"close":1067,"change":1073,"percent_change":251,"volume":1074,"transactions":9,"vwap":1067},"2026-03-13",33.68,-0.09,5300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":140,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-12",34.109,33.806,33.82,-1,5200,{"date":1083,"open":909,"high":909,"low":1084,"close":1085,"change":286,"percent_change":1014,"volume":678,"transactions":9,"vwap":1085},"2026-03-11",34.11,34.16,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":567,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-10",34.21,34.438,34.28,1.48,7800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1073,"percent_change":251,"volume":1099,"transactions":9,"vwap":1098},"2026-03-09",33.7,33.85,33.62,33.78,4300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":749,"percent_change":749,"volume":774,"transactions":9,"vwap":1104},"2026-03-06",34.060001,33.77,33.87,{"date":1106,"open":608,"high":608,"low":1104,"close":1104,"change":1107,"percent_change":1108,"volume":1081,"transactions":9,"vwap":1104},"2026-03-05",-0.56,-1.63,{"date":1110,"open":456,"high":456,"low":958,"close":939,"change":1111,"percent_change":773,"volume":1112,"transactions":9,"vwap":939},"2026-03-04",0.23,6500,{"date":1114,"open":445,"high":445,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-03",33.91,34.2,-0.81,-2.31,10500,{"date":1121,"open":464,"high":77,"low":1122,"close":1123,"change":251,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-02",34.874,35.0099983,-0.77,7500,{"date":1127,"open":1128,"high":1128,"low":770,"close":820,"change":366,"percent_change":718,"volume":942,"transactions":9,"vwap":820},"2026-02-27",35.45,{"date":1130,"open":481,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":1134,"volume":780,"transactions":9,"vwap":1131},"2026-02-26",35.21,34.795,0.16,0.46,{"date":1136,"open":1137,"high":1138,"low":1137,"close":861,"change":1133,"percent_change":1134,"volume":1139,"transactions":9,"vwap":861},"2026-02-25",34.965,35.105,3500,{"date":1141,"open":524,"high":1142,"low":593,"close":481,"change":225,"percent_change":691,"volume":1143,"transactions":9,"vwap":481},"2026-02-24",34.923,2000,{"date":1145,"open":472,"high":464,"low":717,"close":1146,"change":1021,"percent_change":70,"volume":1064,"transactions":9,"vwap":1146},"2026-02-23",34.88,{"date":1148,"open":797,"high":1149,"low":797,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-20",34.99,0.26,0.75,3200,{"date":1154,"open":945,"high":1155,"low":1156,"close":1155,"change":1021,"percent_change":108,"volume":1157,"transactions":9,"vwap":1155},"2026-02-19",34.73,34.54,3000,{"date":1159,"open":661,"high":18,"low":661,"close":18,"change":799,"percent_change":233,"volume":678,"transactions":9,"vwap":18},"2026-02-18",{"date":1161,"open":876,"high":57,"low":1162,"close":57,"change":1163,"percent_change":1164,"volume":658,"transactions":9,"vwap":57},"2026-02-17",34.17,-0.22,-0.63,{"date":1166,"open":1167,"high":455,"low":958,"close":455,"change":1168,"percent_change":948,"volume":1169,"transactions":9,"vwap":455},"2026-02-13",34.316,0.04,8500,{"date":1171,"open":57,"high":516,"low":57,"close":446,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":446},"2026-02-12",-0.05,-0.14,5100,{"date":1176,"open":57,"high":67,"low":57,"close":472,"change":1177,"percent_change":338,"volume":1178,"transactions":9,"vwap":472},"2026-02-11",-0.075,16500,{"date":1180,"open":481,"high":428,"low":628,"close":482,"change":1181,"percent_change":1182,"volume":1064,"transactions":9,"vwap":482},"2026-02-10",0.323,0.93,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-09",34.48,34.699,34.33,34.612,0.262,0.76,10100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1174,"transactions":9,"vwap":1197},"2026-02-06",34.18,34.41,34.080002,34.35,0.481,1.42,{"date":1201,"open":1202,"high":1102,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-05",33.97,33.8,33.869,-0.431,-1.26,5800,{"date":1209,"open":1210,"high":644,"low":1203,"close":644,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":644},"2026-02-04",33.83,0.465,1.37,15400,{"date":1215,"open":1203,"high":1216,"low":1203,"close":1217,"change":1218,"percent_change":650,"volume":1219,"transactions":9,"vwap":1217},"2026-02-03",34.09,33.835,-0.024,10400,{"date":1221,"open":1222,"high":1223,"low":1072,"close":1224,"change":793,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-02",33.731,34,33.859,-0.48,5000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1028,"transactions":9,"vwap":1232},"2026-01-30",34.029999,34.049999,33.975,34.023998,-0.466,-1.35,{"date":1236,"open":1237,"high":1237,"low":1055,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-29",34.52,34.49,-0.033,-0.1,6700,{"date":1243,"open":601,"high":1244,"low":629,"close":1245,"change":1246,"percent_change":1247,"volume":774,"transactions":9,"vwap":1245},"2026-01-28",35.35,34.523,0.224,0.65,{"date":1249,"open":1084,"high":1250,"low":1084,"close":1250,"change":1251,"percent_change":1252,"volume":678,"transactions":9,"vwap":1250},"2026-01-27",34.299,0.109,0.32,{"date":1254,"open":599,"high":599,"low":1223,"close":960,"change":1255,"percent_change":847,"volume":1256,"transactions":9,"vwap":960},"2026-01-26",0.249,2900,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":611,"percent_change":1034,"volume":590,"transactions":9,"vwap":1260},"2026-01-23",33.621,33.941,{"date":1262,"open":1263,"high":1096,"low":1263,"close":1264,"change":1265,"percent_change":583,"volume":1266,"transactions":9,"vwap":1264},"2026-01-22",33.695,33.841,0.196,10800,{"date":1268,"open":1095,"high":965,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":807,"transactions":9,"vwap":1270},"2026-01-21",33.48,33.645,0.401,1.21,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":690,"percent_change":691,"volume":889,"transactions":9,"vwap":1277},"2026-01-20",33.69,33.18,33.244,{"date":1279,"open":1280,"high":1280,"low":981,"close":1281,"change":1282,"percent_change":1283,"volume":930,"transactions":9,"vwap":1281},"2026-01-16",33.46,33.233,-0.172,-0.51,{"date":1285,"open":1286,"high":1287,"low":1039,"close":1288,"change":216,"percent_change":1289,"volume":823,"transactions":9,"vwap":1288},"2026-01-15",33.27,33.45,33.405,0.42,{"date":1291,"open":1292,"high":1286,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1174,"transactions":9,"vwap":1293},"2026-01-14",32.83,33.265,0.195,0.59,{"date":1297,"open":1019,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":865,"transactions":9,"vwap":1299},"2026-01-13",33.2,33.07,-0.101,-0.3,{"date":1303,"open":1011,"high":1298,"low":1304,"close":1305,"change":1306,"percent_change":129,"volume":1307,"transactions":9,"vwap":1305},"2026-01-12",33.0060005,33.171,0.056,10300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":899,"percent_change":583,"volume":646,"transactions":9,"vwap":1313},"2026-01-09",33.049999,33.14,32.99,33.115,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1151,"volume":692,"transactions":9,"vwap":1317},"2026-01-08",32.789,32.925,32.78,0.244,{"date":1321,"open":1310,"high":1310,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":736,"transactions":9,"vwap":1323},"2026-01-07",32.605,32.681,-0.189,-0.57,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-06",32.59,32.87,0.145,0.44,8000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":91,"percent_change":852,"volume":935,"transactions":9,"vwap":1337},"2026-01-05",32.36,32.8,32.725,{"date":1339,"open":1340,"high":1341,"low":1335,"close":1342,"change":1343,"percent_change":1021,"volume":993,"transactions":9,"vwap":1342},"2026-01-02",32.51,32.52,32.475,-0.036,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1218,"percent_change":650,"volume":1349,"transactions":9,"vwap":1348},"2025-12-31",32.24,32.63,32.511,9000,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":638,"percent_change":618,"volume":1058,"transactions":9,"vwap":1354},"2025-12-30",32.501,32.58,32.535,{"date":1356,"open":1357,"high":1358,"low":1341,"close":1359,"change":1360,"percent_change":535,"volume":731,"transactions":9,"vwap":1359},"2025-12-29",32.638,32.66,32.599,-0.012,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":707,"volume":949,"transactions":9,"vwap":1365},"2025-12-26",32.75,32.556,32.611,-0.179,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-24",32.2,32.97,32.79,0.315,0.97,13600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1342,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1342},"2025-12-23",32.39,32.508,32.32,-0.286,-0.87,5600,{"date":1384,"open":1385,"high":1329,"low":1385,"close":1386,"change":1387,"percent_change":459,"volume":906,"transactions":9,"vwap":1386},"2025-12-22",32.685,32.761,0.092,{"date":1389,"open":1390,"high":1391,"low":1347,"close":1392,"change":1393,"percent_change":129,"volume":750,"transactions":9,"vwap":1392},"2025-12-19",32.645,32.7,32.669,0.055,{"date":1395,"open":1396,"high":1292,"low":1396,"close":1397,"change":1398,"percent_change":22,"volume":935,"transactions":9,"vwap":1397},"2025-12-18",32.27,32.614,0.182,{"date":1400,"open":1401,"high":1402,"low":1377,"close":1403,"change":449,"percent_change":1173,"volume":829,"transactions":9,"vwap":1403},"2025-12-17",32.435,32.45,32.432,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":99,"volume":1409,"transactions":9,"vwap":1407},"2025-12-16",32.465,32.477,-0.043,2400,{"date":1411,"open":1004,"high":1004,"low":1412,"close":1341,"change":1413,"percent_change":504,"volume":1414,"transactions":9,"vwap":1341},"2025-12-15",32.5,-0.095,6800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":348,"volume":1421,"transactions":9,"vwap":1419},"2025-12-12",32.74,32.585,32.615,-0.145,43000,{"date":1423,"open":1379,"high":1424,"low":1379,"close":1425,"change":395,"percent_change":1426,"volume":1139,"transactions":9,"vwap":1425},"2025-12-11",32.81,32.76,0.4,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1347,"change":1150,"percent_change":788,"volume":624,"transactions":9,"vwap":1347},"2025-12-10",32.42,32.67,32.395,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1168,"percent_change":730,"volume":604,"transactions":9,"vwap":1436},"2025-12-09",32.35,32.44,32.37,{"date":1438,"open":1439,"high":1328,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-08",32.388,32.33,-0.003,-0.01,6900,{"date":1445,"open":1446,"high":1341,"low":1440,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-05",32.43,32.333,-0.127,-0.39,7600,{"date":1452,"open":1453,"high":1454,"low":1335,"close":1455,"change":1456,"percent_change":1150,"volume":1174,"transactions":9,"vwap":1455},"2025-12-04",32.423,32.48,32.46,0.083,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":864,"volume":1462,"transactions":9,"vwap":1460},"2025-12-03",32.3,32.377,-0.053,1100,{"date":1464,"open":1465,"high":1446,"low":1466,"close":1446,"change":1111,"percent_change":1467,"volume":719,"transactions":9,"vwap":1446},"2025-12-02",32.305,32.205,0.71,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1369,"change":863,"percent_change":206,"volume":1207,"transactions":9,"vwap":1369},"2025-12-01",31.87,32.321,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1021,"volume":1476,"transactions":9,"vwap":1474},"2025-11-28",32.255,-0.035,200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1372,"percent_change":519,"volume":590,"transactions":9,"vwap":1480},"2025-11-26",31.96,32.29,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":49,"volume":1488,"transactions":9,"vwap":1486},"2025-11-25",31.97,32.02,31.91,31.975,-0.005,6100,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":774,"transactions":9,"vwap":1493},"2025-11-24",32.13,31.89,31.98,0.071,0.22,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":852,"volume":1143,"transactions":9,"vwap":1499},"2025-11-21",31.531,31.909,0.245,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":853,"transactions":9,"vwap":1505},"2025-11-20",32.042,31.66,31.664,-0.357,-1.11,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":865,"transactions":9,"vwap":1513},"2025-11-19",32.051998,32.15,31.968,32.021,0.076,0.24,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1226,"transactions":9,"vwap":1520},"2025-11-18",31.88,32.040001,31.945,-0.255,-0.79,{"date":1524,"open":1525,"high":1402,"low":1483,"close":1369,"change":1494,"percent_change":1495,"volume":1526,"transactions":9,"vwap":1369},"2025-11-17",32.099998,12300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":611,"volume":1226,"transactions":9,"vwap":1531},"2025-11-14",32.029999,32.18,32.129,0.031,{"date":1534,"open":1429,"high":1429,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":823,"transactions":9,"vwap":1536},"2025-11-13",32.049999,32.098,-0.217,-0.67,{"date":1540,"open":1453,"high":1453,"low":1369,"close":1541,"change":1542,"percent_change":583,"volume":1443,"transactions":9,"vwap":1541},"2025-11-12",32.315,0.186,{"date":1544,"open":1545,"high":1546,"low":1531,"close":1531,"change":1547,"percent_change":320,"volume":1081,"transactions":9,"vwap":1531},"2025-11-11",32.237,32.263,-0.026,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":807,"transactions":9,"vwap":1553},"2025-11-10",32.060001,32.16,32.032001,32.155,0.264,0.83,{"date":1557,"open":1518,"high":1493,"low":1558,"close":1559,"change":1398,"percent_change":311,"volume":1560,"transactions":9,"vwap":1559},"2025-11-07",31.8,31.891,6300,{"date":1562,"open":495,"high":495,"low":1563,"close":1563,"change":1564,"percent_change":140,"volume":604,"transactions":9,"vwap":1563},"2025-11-06",31.709,-0.109,{"date":1566,"open":1558,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1295,"volume":1571,"transactions":9,"vwap":1569},"2025-11-05",31.889,31.78,31.818,0.188,3400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":251,"percent_change":1577,"volume":577,"transactions":9,"vwap":1576},"2025-11-04",31.41,31.9,31.63,-0.85,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1575,"change":1582,"percent_change":650,"volume":1226,"transactions":9,"vwap":1575},"2025-11-03",32.19,31.81,-0.022,{"date":1584,"open":1491,"high":1491,"low":1492,"close":1585,"change":1586,"percent_change":1587,"volume":1571,"transactions":9,"vwap":1585},"2025-10-31",31.922,0.137,0.43,{"date":1589,"open":1590,"high":1484,"low":1591,"close":1591,"change":1592,"percent_change":618,"volume":1593,"transactions":9,"vwap":1591},"2025-10-30",31.834,31.785,-0.065,13700,{"date":1595,"open":1596,"high":1596,"low":1568,"close":1597,"change":1598,"percent_change":1538,"volume":949,"transactions":9,"vwap":1597},"2025-10-29",32.11,31.85,-0.215,{"date":1600,"open":1525,"high":1525,"low":1484,"close":1601,"change":1602,"percent_change":216,"volume":942,"transactions":9,"vwap":1601},"2025-10-28",32.064999,0.045,{"date":1604,"open":1605,"high":1605,"low":1486,"close":1484,"change":1606,"percent_change":899,"volume":906,"transactions":9,"vwap":1484},"2025-10-27",32.09,0.062,{"date":1608,"open":1470,"high":1609,"low":1470,"close":1610,"change":566,"percent_change":432,"volume":1256,"transactions":9,"vwap":1610},"2025-10-24",31.99,31.958,{"date":1612,"open":1613,"high":1591,"low":1614,"close":1591,"change":929,"percent_change":948,"volume":32,"transactions":9,"vwap":1591},"2025-10-23",31.72,31.7,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":813,"volume":1622,"transactions":9,"vwap":1620},"2025-10-22",31.73,31.77,31.56,31.75,0.057,7000,{"date":1624,"open":1568,"high":1568,"low":1625,"close":1626,"change":1627,"percent_change":528,"volume":1628,"transactions":9,"vwap":1626},"2025-10-21",31.49,31.693,-0.073,12100,{"date":1630,"open":1631,"high":1470,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":760,"transactions":9,"vwap":1632},"2025-10-20",31.65,31.766,0.156,0.49,{"date":1636,"open":1637,"high":1614,"low":1638,"close":1639,"change":1640,"percent_change":375,"volume":807,"transactions":9,"vwap":1639},"2025-10-17",31.39,31.36,31.61,-0.018,{"date":1642,"open":25,"high":1643,"low":25,"close":1644,"change":1645,"percent_change":475,"volume":1028,"transactions":9,"vwap":1644},"2025-10-16",31.82,31.628,-0.113,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1134,"volume":906,"transactions":9,"vwap":1650},"2025-10-15",31.93,31.64,31.741,0.144,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":366,"volume":1219,"transactions":9,"vwap":1656},"2025-10-14",31.425,31.71,31.597,0.022,{"date":1659,"open":1574,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":714,"transactions":9,"vwap":1662},"2025-10-13",31.68,31.4,31.575,0.365,1.17,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1301,"percent_change":1669,"volume":1571,"transactions":9,"vwap":1668},"2025-10-10",31.53,31.21,-0.95,{"date":1671,"open":1660,"high":1660,"low":1637,"close":1672,"change":1673,"percent_change":1107,"volume":1488,"transactions":9,"vwap":1672},"2025-10-09",31.51,-0.178,{"date":1675,"open":1655,"high":1655,"low":1676,"close":1677,"change":1678,"percent_change":1040,"volume":1679,"transactions":9,"vwap":1677},"2025-10-08",31.44,31.688,0.123,6200,{"date":1681,"open":1617,"high":1617,"low":1682,"close":1683,"change":1684,"percent_change":707,"volume":1685,"transactions":9,"vwap":1683},"2025-10-07",31.5,31.565,-0.176,12700,{"date":1687,"open":1688,"high":1689,"low":1650,"close":1650,"change":1690,"percent_change":1240,"volume":1382,"transactions":9,"vwap":1650},"2025-10-06",31.79,31.84,-0.031,{"date":1692,"open":1620,"high":1648,"low":1620,"close":1693,"change":1640,"percent_change":375,"volume":780,"transactions":9,"vwap":1693},"2025-10-03",31.772,{"date":1695,"open":1696,"high":1535,"low":1697,"close":1688,"change":1343,"percent_change":1021,"volume":1226,"transactions":9,"vwap":1688},"2025-10-02",32.0099983,31.62,{"date":1699,"open":1619,"high":1597,"low":1619,"close":1700,"change":846,"percent_change":1701,"volume":760,"transactions":9,"vwap":1700},"2025-10-01",31.826,0.81,{"date":1703,"open":1704,"high":1639,"low":1705,"close":1704,"change":1413,"percent_change":1301,"volume":756,"transactions":9,"vwap":1704},"2025-09-30",31.57,31.554,{"date":1707,"open":1617,"high":1708,"low":1639,"close":1709,"change":1592,"percent_change":618,"volume":1710,"transactions":9,"vwap":1709},"2025-09-29",31.795,31.665,10200,{"date":1712,"open":1568,"high":1688,"low":1697,"close":1617,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1617},"2025-09-26",-0.281,-0.88,9900,{"date":1717,"open":1335,"high":1335,"low":1648,"close":1718,"change":1719,"percent_change":799,"volume":1720,"transactions":9,"vwap":1718},"2025-09-25",32.011002,0.068,29100,{"date":1722,"open":1660,"high":1483,"low":1660,"close":1723,"change":1724,"percent_change":475,"volume":1241,"transactions":9,"vwap":1723},"2025-09-24",31.943,-0.117,{"date":1726,"open":1485,"high":1727,"low":1485,"close":1550,"change":929,"percent_change":948,"volume":1728,"transactions":9,"vwap":1550},"2025-09-23",32.28,14700,{"date":1730,"open":1535,"high":1535,"low":1493,"close":1731,"change":1732,"percent_change":286,"volume":1462,"transactions":9,"vwap":1731},"2025-09-22",32.025002,-0.038,{"date":1734,"open":1479,"high":1596,"low":1479,"close":1735,"change":535,"percent_change":286,"volume":692,"transactions":9,"vwap":1735},"2025-09-19",32.063,{"date":1737,"open":1434,"high":1434,"low":1512,"close":1738,"change":1739,"percent_change":187,"volume":774,"transactions":9,"vwap":1738},"2025-09-18",32.103,0.107,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":683,"percent_change":1745,"volume":900,"transactions":9,"vwap":1744},"2025-09-17",32.21,31.971,31.996,0.08,{"date":1747,"open":1558,"high":1748,"low":1620,"close":1749,"change":929,"percent_change":948,"volume":1750,"transactions":9,"vwap":1749},"2025-09-16",32.12,31.972,15900,{"date":1752,"open":1491,"high":1491,"low":1575,"close":1753,"change":1754,"percent_change":1172,"volume":1139,"transactions":9,"vwap":1753},"2025-09-15",31.937,-0.017,{"date":1756,"open":495,"high":495,"low":1757,"close":1758,"change":683,"percent_change":1745,"volume":766,"transactions":9,"vwap":1758},"2025-09-12",31.871,31.954,{"date":1760,"open":1648,"high":1648,"low":1648,"close":1648,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1648},"2025-09-11",0.117,0.37,100,{"date":1765,"open":1766,"high":1767,"low":1613,"close":1768,"change":1769,"percent_change":129,"volume":750,"transactions":9,"vwap":1768},"2025-09-10",31.83,31.872,31.813,0.053,{"date":1771,"open":1620,"high":1558,"low":1772,"close":1773,"change":1774,"percent_change":535,"volume":658,"transactions":9,"vwap":1773},"2025-09-09",31.6,31.76,-0.013,{"date":1776,"open":495,"high":495,"low":1631,"close":1777,"change":1778,"percent_change":583,"volume":1058,"transactions":9,"vwap":1777},"2025-09-08",31.773,0.184,{"date":1780,"open":1631,"high":1504,"low":1619,"close":1781,"change":1782,"percent_change":1034,"volume":750,"transactions":9,"vwap":1781},"2025-09-05",31.589,0.095,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1762,"volume":999,"transactions":9,"vwap":1786},"2025-09-04",31.295,31.494,0.116,{"date":1789,"open":1790,"high":1676,"low":1638,"close":1791,"change":1774,"percent_change":535,"volume":577,"transactions":9,"vwap":1791},"2025-09-03",31.394,31.378,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":924,"volume":900,"transactions":9,"vwap":1795},"2025-09-02",31.33,31.391,-0.141,{"date":1798,"open":1773,"high":1773,"low":1799,"close":1800,"change":898,"percent_change":799,"volume":1152,"transactions":9,"vwap":1800},"2025-08-29",31.34,31.532,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":91,"volume":1462,"transactions":9,"vwap":1804},"2025-08-28",31.448,31.465,0.079,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":929,"percent_change":948,"volume":1028,"transactions":9,"vwap":1809},"2025-08-27",31.35,31.386,31.27,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":459,"volume":865,"transactions":9,"vwap":1814},"2025-08-26",30.97,31.351,30.73,0.086,{"date":1818,"open":1631,"high":1631,"low":25,"close":1819,"change":1820,"percent_change":595,"volume":577,"transactions":9,"vwap":1819},"2025-08-25",31.265,-0.208,{"date":1822,"open":1808,"high":1672,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1143,"transactions":9,"vwap":1824},"2025-08-22",31.26,31.473,0.353,1.13,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":729,"percent_change":216,"volume":1226,"transactions":9,"vwap":1832},"2025-08-21",31.13,31.355,31.09,31.12,{"date":1834,"open":1835,"high":1831,"low":1835,"close":1836,"change":1837,"percent_change":1040,"volume":577,"transactions":9,"vwap":1836},"2025-08-20",30.765,31.076,0.121,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":528,"volume":1715,"transactions":9,"vwap":1842},"2025-08-19",30.96,31.1,30.955,-0.071,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":99,"volume":1848,"transactions":9,"vwap":1846},"2025-08-18",31.025999,-0.039,300,{"date":1850,"open":1841,"high":1841,"low":1851,"close":1852,"change":929,"percent_change":948,"volume":1853,"transactions":9,"vwap":1852},"2025-08-15",31.011,31.065001,4900,{"date":1855,"open":1856,"high":1857,"low":1840,"close":1858,"change":1173,"percent_change":924,"volume":1859,"transactions":9,"vwap":1858},"2025-08-14",31.02,31.045,31.030001,1300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":129,"percent_change":1866,"volume":1099,"transactions":9,"vwap":1865},"2025-08-13",31.15,31.218,31.07,31.17,0.55,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":552,"percent_change":129,"volume":829,"transactions":9,"vwap":1871},"2025-08-12",31.08,31.11,31,{"date":1873,"open":1864,"high":1864,"low":1874,"close":1875,"change":1876,"percent_change":978,"volume":1028,"transactions":9,"vwap":1875},"2025-08-11",30.83,30.948,0.157,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":736,"transactions":9,"vwap":1882},"2025-08-08",30.84,30.94,30.65,30.791,0.104,0.34,{"date":1886,"open":1887,"high":1888,"low":1881,"close":1889,"change":898,"percent_change":1495,"volume":780,"transactions":9,"vwap":1889},"2025-08-07",30.75,30.77,30.687,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":99,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-06",30.72,30.59,30.62,-0.42,4800,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1887,"change":1133,"percent_change":1901,"volume":678,"transactions":9,"vwap":1887},"2025-08-05",29.99,30.755,0.52,{"date":1903,"open":1879,"high":1879,"low":1904,"close":1893,"change":1111,"percent_change":1190,"volume":942,"transactions":9,"vwap":1893},"2025-08-04",30.52,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":863,"percent_change":544,"volume":1409,"transactions":9,"vwap":1909},"2025-08-01",30.45,30.33,30.36,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":108,"volume":1462,"transactions":9,"vwap":1913},"2025-07-31",30.455,30.415,-0.098,{"date":1916,"open":1917,"high":1887,"low":1907,"close":1918,"change":1919,"percent_change":1920,"volume":604,"transactions":9,"vwap":1918},"2025-07-30",30.7,30.513,-0.187,-0.61,{"date":1922,"open":1923,"high":1892,"low":1894,"close":1917,"change":749,"percent_change":749,"volume":577,"transactions":9,"vwap":1917},"2025-07-29",30.64,{"date":1925,"open":1871,"high":1871,"low":1894,"close":1917,"change":1926,"percent_change":669,"volume":646,"transactions":9,"vwap":1917},"2025-07-28",0.015,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1538,"volume":1139,"transactions":9,"vwap":1931},"2025-07-25",30.51,30.88,30.685,-0.206,{"date":1934,"open":1935,"high":1880,"low":1936,"close":1937,"change":1938,"percent_change":1021,"volume":774,"transactions":9,"vwap":1937},"2025-07-24",30.89,30.85,30.891,-0.034,{"date":1940,"open":1941,"high":1942,"low":1888,"close":1943,"change":1294,"percent_change":697,"volume":935,"transactions":9,"vwap":1943},"2025-07-23",30.81,31.01,30.925,{"date":1945,"open":1946,"high":1815,"low":1946,"close":1815,"change":772,"percent_change":852,"volume":1382,"transactions":9,"vwap":1815},"2025-07-22",30.44,{"date":1948,"open":1949,"high":1904,"low":1949,"close":1950,"change":1951,"percent_change":320,"volume":930,"transactions":9,"vwap":1950},"2025-07-21",30,30.495,-0.025,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1904,"change":1172,"percent_change":864,"volume":604,"transactions":9,"vwap":1904},"2025-07-18",30.635,30.5,{"date":1957,"open":1958,"high":1893,"low":1959,"close":1960,"change":1961,"percent_change":1762,"volume":651,"transactions":9,"vwap":1960},"2025-07-17",30.54,30.48,30.57,0.113,{"date":1963,"open":1964,"high":1904,"low":1964,"close":1965,"change":1719,"percent_change":1495,"volume":949,"transactions":9,"vwap":1965},"2025-07-16",30.341,30.457,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1225,"volume":1973,"transactions":9,"vwap":1971},"2025-07-15",30.41,30.468,30.28,30.389,-0.147,7300,{"date":1975,"open":1881,"high":1881,"low":1959,"close":1976,"change":1690,"percent_change":1240,"volume":1977,"transactions":9,"vwap":1976},"2025-07-14",30.536,16200,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":755,"volume":1169,"transactions":9,"vwap":1982},"2025-07-11",30.25,30.68,30.567,0.018,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1252,"volume":1990,"transactions":9,"vwap":1988},"2025-07-10",30.4,30.848,30.549,0.096,8800,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":432,"volume":577,"transactions":9,"vwap":1995},"2025-07-09",30.49,30.27,30.453,0.163,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":80,"volume":2003,"transactions":9,"vwap":2001},"2025-07-08",30.225,30.628,30.29,-0.183,14500,{"date":2005,"open":2006,"high":2007,"low":1907,"close":2008,"change":2009,"percent_change":1920,"volume":665,"transactions":9,"vwap":2008},"2025-07-07",30.58,30.66,30.473,-0.186,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":812,"percent_change":799,"volume":900,"transactions":9,"vwap":2014},"2025-07-03",30.61,30.71,30.659,{"date":2016,"open":1955,"high":1894,"low":1946,"close":2017,"change":2018,"percent_change":2019,"volume":577,"transactions":9,"vwap":2017},"2025-07-02",30.594,0.094,0.31,{"date":2021,"open":1907,"high":2022,"low":2023,"close":1955,"change":2024,"percent_change":206,"volume":823,"transactions":9,"vwap":1955},"2025-07-01",30.55,30.38,-0.051,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":798,"percent_change":1515,"volume":2030,"transactions":9,"vwap":2028},"2025-06-30",30.375,30.551,30.35,4000,{"date":2032,"open":2033,"high":1893,"low":2033,"close":2034,"change":2035,"percent_change":899,"volume":596,"transactions":9,"vwap":2034},"2025-06-27",30.16,30.479,0.059,{"date":2037,"open":2038,"high":2006,"low":2039,"close":2040,"change":1745,"percent_change":1150,"volume":1450,"transactions":9,"vwap":2040},"2025-06-26",30.37,30.328,30.42,{"date":2042,"open":2043,"high":1986,"low":2044,"close":2045,"change":2035,"percent_change":899,"volume":1443,"transactions":9,"vwap":2045},"2025-06-25",30.333,30.23,30.34,{"date":2047,"open":2048,"high":2038,"low":2048,"close":2049,"change":99,"percent_change":1006,"volume":1157,"transactions":9,"vwap":2049},"2025-06-24",30.1,30.281,{"date":2051,"open":1894,"high":1894,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-06-23",30.345,30.411,0.082,0.27,36800,{"date":2058,"open":1892,"high":1892,"low":2059,"close":2060,"change":617,"percent_change":528,"volume":817,"transactions":9,"vwap":2060},"2025-06-20",30.3,30.329,{"date":2062,"open":2063,"high":1907,"low":2063,"close":2064,"change":2065,"percent_change":813,"volume":949,"transactions":9,"vwap":2064},"2025-06-18",30.39,30.398,0.054,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":779,"percent_change":216,"volume":1409,"transactions":9,"vwap":2069},"2025-06-17",30.43,30.344,{"date":2071,"open":1955,"high":1955,"low":1980,"close":2072,"change":2073,"percent_change":277,"volume":658,"transactions":9,"vwap":2072},"2025-06-16",30.302,0.007,{"date":2075,"open":2076,"high":2023,"low":1994,"close":2077,"change":2078,"percent_change":1014,"volume":1058,"transactions":9,"vwap":2077},"2025-06-13",30.32,30.295,-0.105,{"date":2080,"open":1986,"high":2068,"low":1994,"close":1986,"change":2081,"percent_change":941,"volume":1256,"transactions":9,"vwap":1986},"2025-06-12",0.254,{"date":2083,"open":1909,"high":1907,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":817,"transactions":9,"vwap":2085},"2025-06-11",30.11,30.146,-0.124,-0.41,{"date":2089,"open":1908,"high":2068,"low":2090,"close":1994,"change":934,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1994},"2025-06-10",29.91,{"date":2092,"open":2093,"high":1968,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-06-09",30.22,29.93,29.98,-0.164,-0.54,12500,{"date":2100,"open":1993,"high":1993,"low":2101,"close":2102,"change":1319,"percent_change":148,"volume":949,"transactions":9,"vwap":2102},"2025-06-06",30.086,30.144,{"date":2104,"open":2105,"high":2093,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1679,"transactions":9,"vwap":2107},"2025-06-05",30.01,29.79,29.9,-0.378,-1.25,{"date":2111,"open":2112,"high":2063,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-04",30.02,30.278,0.398,1.33,11700,{"date":2118,"open":2119,"high":2105,"low":2120,"close":2121,"change":1495,"percent_change":603,"volume":590,"transactions":9,"vwap":2121},"2025-06-03",29.65,29.63,29.88,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":225,"percent_change":691,"volume":604,"transactions":9,"vwap":2126},"2025-06-02",29.7,29.635,29.66,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2119,"change":2131,"percent_change":277,"volume":900,"transactions":9,"vwap":2119},"2025-05-30",29.73,29.6,0.005,{"date":2133,"open":2124,"high":2124,"low":2120,"close":2134,"change":1494,"percent_change":1515,"volume":1462,"transactions":9,"vwap":2134},"2025-05-29",29.645,{"date":2136,"open":2129,"high":2129,"low":2137,"close":2138,"change":2139,"percent_change":864,"volume":590,"transactions":9,"vwap":2138},"2025-05-28",29.54,29.574,-0.046,{"date":2141,"open":2142,"high":2124,"low":2142,"close":2143,"change":2144,"percent_change":1133,"volume":1896,"transactions":9,"vwap":2143},"2025-05-27",29.615,29.62,0.046,{"date":2146,"open":2147,"high":2126,"low":2147,"close":2138,"change":2018,"percent_change":1252,"volume":736,"transactions":9,"vwap":2138},"2025-05-23",29.41,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2150,"change":1073,"percent_change":1301,"volume":1409,"transactions":9,"vwap":2150},"2025-05-22",29.48,29.521,{"date":2153,"open":2154,"high":2154,"low":2150,"close":2155,"change":883,"percent_change":1895,"volume":604,"transactions":9,"vwap":2155},"2025-05-21",29.639,29.57,{"date":2157,"open":2158,"high":2159,"low":2155,"close":2159,"change":1876,"percent_change":2160,"volume":1157,"transactions":9,"vwap":2159},"2025-05-20",29.628,29.696,0.53,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":535,"percent_change":1173,"volume":865,"transactions":9,"vwap":2165},"2025-05-19",29.8,29.295,29.539,{"date":2167,"open":2168,"high":2124,"low":2169,"close":2170,"change":828,"percent_change":1034,"volume":1409,"transactions":9,"vwap":2170},"2025-05-16",29.68,29.44,29.579,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":977,"percent_change":1295,"volume":829,"transactions":9,"vwap":2175},"2025-05-15",29.35,29.502,29.491,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1381,"volume":2182,"transactions":9,"vwap":2180},"2025-05-14",29.77,29.059999,29.319,-0.256,33400,{"date":2184,"open":2126,"high":2185,"low":2150,"close":2186,"change":2187,"percent_change":847,"volume":1143,"transactions":9,"vwap":2186},"2025-05-13",29.67,29.575,0.215,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1074,"transactions":9,"vwap":2192},"2025-05-12",29.89,29.29,29.36,0.101,0.35,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":664,"volume":780,"transactions":9,"vwap":2199},"2025-05-09",29.42,29.52,29.259,0.199,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2179,"change":2206,"percent_change":242,"volume":1058,"transactions":9,"vwap":2179},"2025-05-08",29.030001,29.32,28.97,0.103,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":1240,"percent_change":140,"volume":993,"transactions":9,"vwap":2210},"2025-05-07",29.45,28.957,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":650,"volume":1848,"transactions":9,"vwap":2214},"2025-05-06",28.96,29.056999,-0.019,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1745,"volume":692,"transactions":9,"vwap":2219},"2025-05-05",28.92,29.076,28.91,0.023,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":2228,"volume":32,"transactions":9,"vwap":2225},"2025-05-02",29.049999,29.052999,28.991,0.178,0.62,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":1745,"percent_change":459,"volume":2234,"transactions":9,"vwap":2233},"2025-05-01",28.89,28.93,28.875,700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":765,"volume":1219,"transactions":9,"vwap":2240},"2025-04-30",28.9,29.118,28.58,28.795,-0.068,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":1714,"volume":1125,"transactions":9,"vwap":2246},"2025-04-29",29.1,29.26,28.863,-0.257,{"date":2249,"open":2205,"high":2250,"low":2251,"close":2250,"change":385,"percent_change":2252,"volume":1143,"transactions":9,"vwap":2250},"2025-04-28",29.12,28.67,1.32,{"date":2254,"open":2218,"high":2255,"low":2256,"close":2257,"change":650,"percent_change":765,"volume":2258,"transactions":9,"vwap":2257},"2025-04-25",29.08,28.71,28.74,11000,{"date":2260,"open":34,"high":2261,"low":34,"close":2262,"change":2263,"percent_change":773,"volume":2264,"transactions":9,"vwap":2262},"2025-04-24",29.018999,28.81,0.192,12800,{"date":2266,"open":2224,"high":2224,"low":2267,"close":2268,"change":984,"percent_change":755,"volume":2269,"transactions":9,"vwap":2268},"2025-04-23",28.51,28.618,13800,{"date":38,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1040,"volume":2275,"transactions":9,"vwap":2273},28.49,28.68,28.601,0.111,800,{"status":2277,"indices":2278,"watchlist":2319,"sectors":2341,"benchmarks":2388},"success",[2279,2285,2291,2297,2304,2311],{"symbol":2280,"name":2281,"price":2282,"change":2283,"pct_change":847,"is_up":11,"sparkline":2284,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2286,"name":2287,"price":2288,"change":2289,"pct_change":31,"is_up":11,"sparkline":2290,"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":2292,"name":2293,"price":2294,"change":2295,"pct_change":1634,"is_up":11,"sparkline":2296,"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":2298,"name":2299,"price":2300,"change":2301,"pct_change":2302,"is_up":11,"sparkline":2303,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2305,"name":2306,"price":2307,"change":2308,"pct_change":2309,"is_up":11,"sparkline":2310,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":2316,"is_up":2317,"sparkline":2318,"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",[2320,2327,2334],{"symbol":2321,"name":2322,"price":2323,"change":2324,"pct_change":2325,"is_up":11,"sparkline":2326,"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":2328,"name":2329,"price":2330,"change":2331,"pct_change":2332,"is_up":11,"sparkline":2333,"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":2335,"name":2336,"price":2337,"change":2338,"pct_change":2339,"is_up":11,"sparkline":2340,"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",[2342,2346,2350,2354,2358,2362,2366,2371,2376,2380,2384],{"name":2343,"etf":2344,"change":421,"price":2345,"is_up":11},"Technology","XLK",199.81,{"name":2347,"etf":2348,"change":755,"price":2349,"is_up":11},"Financials","XLF",53.49,{"name":2351,"etf":2352,"change":1442,"price":2353,"is_up":2317},"Healthcare","XLV",166.18,{"name":2355,"etf":2356,"change":1826,"price":2357,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2359,"etf":2360,"change":91,"price":2361,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2363,"etf":2364,"change":1426,"price":2365,"is_up":11},"Energy","XLE",62.95,{"name":2367,"etf":2368,"change":2369,"price":2370,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2372,"etf":2373,"change":2374,"price":2375,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2377,"etf":2378,"change":1252,"price":2379,"is_up":11},"Real Estate","XLRE",40.81,{"name":2381,"etf":2382,"change":385,"price":2383,"is_up":11},"Utilities","XLU",39.83,{"name":2385,"etf":2386,"change":2194,"price":2387,"is_up":11},"Comm Services","XLC",110.32,[2389,2393,2397,2401],{"ticker":2390,"name":2391,"price":2392,"change":603,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2394,"name":2395,"price":2396,"change":2332,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2398,"name":2399,"price":2400,"change":1634,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2402,"name":2403,"price":2404,"change":2309,"is_up":11},"IWM","iShares Russell 2000",281.52]