[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGM":3,"stock-historical-GGM":27,"homepage-market-summary":1935},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGM","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},"GGM Macro Alignment ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3824,0.428,"Irregular",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},30.96,30.7426,0.2174,0.71,134,31.9,26.133,1231.3683797356828,83.7,2325,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},19.52,32452,11845019.6222,44.07,"2021-04-09",[38,41,48,56,64,72,80,89,96,104,112,122,130,139,149,159,169,178,186,194,201,209,217,223,231,238,246,255,260,268,275,282,289,297,307,314,323,333,341,349,357,364,372,380,388,395,401,407,414,421,427,432,438,444,450,459,465,473,479,486,493,499,504,509,514,518,523,527,534,539,544,548,553,557,562,566,571,576,581,586,591,595,599,604,608,613,618,623,628,634,637,642,647,651,655,659,663,667,672,676,680,684,689,694,699,702,708,716,721,726,730,734,738,743,747,752,757,761,770,775,779,785,788,792,798,803,808,812,818,825,830,834,840,844,849,854,860,865,869,873,878,882,887,891,894,898,903,907,913,918,926,931,937,942,946,950,954,960,964,968,973,981,985,989,994,999,1004,1009,1013,1019,1024,1028,1032,1036,1040,1045,1051,1056,1061,1066,1070,1074,1080,1084,1089,1095,1102,1105,1111,1115,1120,1123,1127,1132,1136,1140,1144,1148,1153,1158,1161,1166,1171,1176,1179,1184,1189,1192,1195,1199,1204,1208,1212,1217,1222,1228,1233,1238,1243,1249,1255,1259,1264,1268,1270,1275,1280,1286,1294,1303,1310,1316,1323,1327,1332,1340,1346,1351,1356,1363,1370,1376,1383,1390,1395,1402,1411,1417,1425,1434,1442,1448,1454,1458,1464,1472,1479,1484,1488,1494,1500,1506,1509,1513,1519,1522,1528,1532,1538,1543,1547,1551,1556,1560,1562,1566,1570,1574,1578,1582,1586,1590,1593,1598,1601,1604,1608,1612,1615,1619,1623,1626,1629,1632,1636,1642,1649,1653,1657,1662,1666,1669,1674,1678,1681,1684,1687,1690,1693,1696,1700,1703,1706,1709,1712,1715,1718,1721,1724,1728,1731,1733,1737,1740,1744,1749,1753,1757,1761,1765,1769,1774,1777,1780,1785,1792,1798,1803,1806,1810,1814,1821,1827,1831,1835,1840,1847,1850,1855,1861,1866,1872,1877,1884,1892,1898,1905,1910,1913,1917,1920,1923,1927,1930,1933],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},7,30.9584,{"date":42,"open":18,"high":18,"low":18,"close":18,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-01",0.1243,0.41,140,8,30.701,{"date":49,"open":50,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":46,"vwap":55},"2026-09-30",30.84,30.6183,-0.0977,-0.32,133,30.8343,{"date":57,"open":58,"high":58,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",30.716,-0.1061,-0.34,103.032,6,30.7193,{"date":65,"open":66,"high":66,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",30.8221,-0.2013,-0.65,24,10,30.8447,{"date":73,"open":74,"high":75,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":39,"vwap":79},"2026-09-25",30.97,31.0234,0.0697,0.23,395,30.9695,{"date":81,"open":82,"high":82,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",31.05,30.9537,-0.0852,-0.27,111.0002,9,31.042,{"date":90,"open":91,"high":91,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":62,"vwap":95},"2026-09-23",31.0389,-0.091,-0.29,76,31.0796,{"date":97,"open":98,"high":98,"low":98,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-22",31.1299,0.0426,0.14,5,4,31.0905,{"date":105,"open":106,"high":106,"low":107,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":46,"vwap":111},"2026-09-21",31.105,31.0873,0.0471,0.15,260,31.1109,{"date":113,"open":114,"high":115,"low":116,"close":115,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",31.03,31.0402,30.94,-0.0819,-0.26,10561,20,30.9862,{"date":123,"open":124,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":70,"vwap":129},"2026-09-17",31.16,31.1221,0.2381,0.77,3006,31.1499,{"date":131,"open":124,"high":132,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-16",31.19,30.884,-0.3025,-0.97,3412,12,31.1141,{"date":140,"open":141,"high":142,"low":82,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",31.09,31.22,31.1865,0.0968,0.31,8482,31,31.1815,{"date":150,"open":151,"high":152,"low":153,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-14",31.205,31.2127,31.0897,-0.2606,-0.83,5408,25,31.1357,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-11",31.32,31.41,31.3503,0.2157,0.69,1462,15,31.3937,{"date":170,"open":141,"high":171,"low":141,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-10",31.21,31.1346,-0.2492,-0.79,4742,18,31.1607,{"date":179,"open":180,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":157,"vwap":185},"2026-09-09",31.59,31.3838,-0.159,-0.5,5515,31.563,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":70,"vwap":193},"2026-09-08",31.64,31.5428,-0.0795,-0.25,343,31.6186,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":53,"volume":199,"transactions":87,"vwap":200},"2026-09-04",31.62,31.6223,-0.101,109,31.6201,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":87,"vwap":208},"2026-09-03",31.76,31.7233,0.0933,0.29,120,31.7624,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":46,"vwap":216},"2026-09-02",31.7,31.63,0.2185,0.7,706.031,31.6982,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":176,"transactions":70,"vwap":222},"2026-09-01",31.4115,-0.1809,-0.57,31.3627,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":120,"vwap":230},"2026-08-31",31.54,31.5924,-0.0278,-0.09,1210,31.547,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":87,"vwap":237},"2026-08-28",31.6202,-0.0501,-0.16,94.162,31.561,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-27",31.6703,-0.0457,-0.14,28.031,13,31.7007,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":167,"vwap":254},"2026-08-26",31.7002,31.716,31.695,0.1067,0.34,1742,31.6971,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":191,"volume":176,"transactions":244,"vwap":259},"2026-08-25",31.6093,-0.0783,31.617,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":244,"vwap":267},"2026-08-24",31.66,31.6876,-0.1367,-0.43,492.155,31.6613,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":39,"vwap":274},"2026-08-21",31.8243,0.2003,0.63,23,31.8022,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":39,"vwap":281},"2026-08-20",31.624,-0.1451,-0.46,85,31.8238,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":46,"vwap":288},"2026-08-19",31.7691,0.0294,0.09,172,31.8902,{"date":290,"open":203,"high":203,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-18",31.7397,-0.1189,-0.37,225.153,14,31.7536,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":228,"volume":304,"transactions":305,"vwap":306},"2026-08-17",31.86,31.88,31.8,31.8586,-0.0295,7868.135,39,31.8257,{"date":308,"open":22,"high":22,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":87,"vwap":313},"2026-08-14",31.8881,0.1326,0.42,196,31.8993,{"date":315,"open":211,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-13",31.7555,31.67,0.0591,0.19,4607,60,31.7159,{"date":324,"open":325,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-12",31.71,31.73,31.6964,-0.0607,-0.19,4814.151,89,31.7137,{"date":334,"open":299,"high":299,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-11",31.7571,0.1148,0.36,10160,16,31.8252,{"date":342,"open":343,"high":317,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":137,"vwap":348},"2026-08-10",31.575,31.6423,0.3058,0.98,4928,31.577,{"date":350,"open":162,"high":351,"low":352,"close":352,"change":353,"percent_change":44,"volume":354,"transactions":355,"vwap":356},"2026-08-07",31.42,31.3365,0.128,2912,27,31.3906,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":85,"volume":362,"transactions":87,"vwap":363},"2026-08-06",31.29,31.2085,-0.0836,1383.197,31.2932,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":244,"vwap":371},"2026-08-05",31.38,31.2921,-0.0577,-0.18,2115,31.341,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":46,"vwap":379},"2026-08-04",31.23,31.3498,0.4149,1.34,453,31.2269,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":378,"transactions":386,"vwap":387},"2026-08-03",30.9,30.9349,0.2408,0.78,11,30.8984,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":87,"vwap":394},"2026-07-31",30.6941,0.0612,0.2,21,30.6102,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":70,"transactions":46,"vwap":400},"2026-07-30",30.6329,0.2545,0.84,30.5262,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":167,"transactions":70,"vwap":406},"2026-07-29",30.3784,-0.3366,-1.1,30.5288,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":87,"vwap":413},"2026-07-28",30.715,0.1358,0.44,11.575,30.6938,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":87,"vwap":420},"2026-07-27",30.5792,0.0731,0.24,91,30.5394,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":101,"transactions":102,"vwap":426},"2026-07-24",30.5061,0.2292,0.76,30.4423,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":60,"volume":101,"transactions":102,"vwap":431},"2026-07-23",30.2769,-0.1018,30.323,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":62,"transactions":101,"vwap":437},"2026-07-22",30.3787,-0.0218,-0.07,30.4112,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":176,"transactions":46,"vwap":443},"2026-07-21",30.4005,0.1187,0.39,30.2923,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":176,"transactions":46,"vwap":449},"2026-07-20",30.2818,-0.1464,-0.48,30.3596,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":244,"vwap":458},"2026-07-17",30.59,30.42,30.4282,-0.1628,-0.53,512,30.5044,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":205,"percent_change":145,"volume":463,"transactions":46,"vwap":464},"2026-07-16",30.55,30.591,108,30.5503,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":70,"vwap":472},"2026-07-15",30.44,30.4977,0.0505,0.17,112,30.4467,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":46,"transactions":39,"vwap":478},"2026-07-14",30.4472,0.0389,0.13,30.4671,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":46,"vwap":485},"2026-07-13",30.4083,-0.0727,-0.24,36,30.4173,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-07-10",30.425,30.481,0.156,0.51,200,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-07-09",30.325,0.161,0.53,100,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":498,"transactions":9,"vwap":501},"2026-07-08",30.164,-0.329,-1.08,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":498,"transactions":9,"vwap":506},"2026-07-07",30.493,-0.053,-0.17,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":498,"transactions":9,"vwap":511},"2026-07-06",30.546,0.147,0.48,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":491,"volume":498,"transactions":9,"vwap":516},"2026-07-02",30.399,0.155,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":498,"transactions":9,"vwap":520},"2026-07-01",30.244,0.077,0.26,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":513,"volume":498,"transactions":9,"vwap":525},"2026-06-30",30.167,0.143,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-06-29",30.07,30.024,0.095,0.32,700,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":252,"volume":30,"transactions":9,"vwap":537},"2026-06-26",29.97,29.929,0.1,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":498,"transactions":9,"vwap":541},"2026-06-25",29.829,0.065,0.22,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":127,"volume":498,"transactions":9,"vwap":546},"2026-06-24",29.764,0.227,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":498,"transactions":9,"vwap":550},"2026-06-23",29.537,-0.266,-0.89,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":-6,"volume":498,"transactions":9,"vwap":555},"2026-06-22",29.803,-0.001,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":498,"transactions":9,"vwap":559},"2026-06-18",29.804,0.37,1.26,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":405,"volume":498,"transactions":9,"vwap":564},"2026-06-17",29.434,-0.326,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":498,"transactions":9,"vwap":568},"2026-06-16",29.76,0.006,0.02,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":498,"transactions":9,"vwap":573},"2026-06-15",29.754,0.279,0.95,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":498,"transactions":9,"vwap":578},"2026-06-12",29.475,0.183,0.62,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":498,"transactions":9,"vwap":583},"2026-06-11",29.292,0.703,2.46,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":498,"transactions":9,"vwap":588},"2026-06-10",28.589,-0.315,-1.09,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":491,"volume":498,"transactions":9,"vwap":593},"2026-06-09",28.904,0.148,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":442,"volume":498,"transactions":9,"vwap":597},"2026-06-08",28.756,0.111,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":498,"transactions":9,"vwap":601},"2026-06-05",28.645,-0.452,-1.55,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":272,"volume":498,"transactions":9,"vwap":606},"2026-06-04",29.097,0.181,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":498,"transactions":9,"vwap":610},"2026-06-03",28.916,-0.201,-0.69,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":498,"transactions":9,"vwap":615},"2026-06-02",29.117,0.395,1.38,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":498,"transactions":9,"vwap":620},"2026-06-01",28.722,-0.142,-0.49,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":498,"transactions":9,"vwap":625},"2026-05-29",28.864,-0.289,-0.99,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-05-28",29.153,0.237,0.82,300,{"date":635,"open":610,"high":610,"low":610,"close":610,"change":636,"percent_change":228,"volume":498,"transactions":9,"vwap":610},"2026-05-27",-0.025,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":498,"transactions":9,"vwap":639},"2026-05-26",28.941,0.21,0.73,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":498,"transactions":9,"vwap":644},"2026-05-22",28.731,0.244,0.86,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":392,"volume":498,"transactions":9,"vwap":649},"2026-05-21",28.487,0.058,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":560,"volume":498,"transactions":9,"vwap":653},"2026-05-20",28.429,0.105,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":191,"volume":498,"transactions":9,"vwap":657},"2026-05-19",28.324,-0.071,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":513,"volume":498,"transactions":9,"vwap":661},"2026-05-18",28.395,0.135,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":448,"percent_change":666,"volume":498,"transactions":9,"vwap":665},"2026-05-15",28.26,-1.67,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":671,"percent_change":508,"volume":498,"transactions":9,"vwap":670},"2026-05-14",28.75,28.74,-0.05,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":60,"volume":498,"transactions":9,"vwap":674},"2026-05-13",28.79,-0.097,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":311,"volume":498,"transactions":9,"vwap":678},"2026-05-12",28.887,0.121,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":377,"volume":498,"transactions":9,"vwap":682},"2026-05-11",28.766,0.38,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":498,"transactions":9,"vwap":686},"2026-05-08",28.386,0.001,0,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":498,"transactions":9,"vwap":691},"2026-05-07",28.385,-0.457,-1.58,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":498,"transactions":9,"vwap":696},"2026-05-06",28.842,0.149,0.52,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":679,"percent_change":311,"volume":498,"transactions":9,"vwap":701},"2026-05-05",28.693,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":498,"transactions":9,"vwap":705},"2026-05-04",28.55,28.572,-0.156,-0.54,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-01",28.8,28.87,28.728,-0.184,-0.64,31900,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":633,"transactions":9,"vwap":718},"2026-04-30",28.912,0.658,2.33,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":498,"transactions":9,"vwap":723},"2026-04-29",28.254,-0.155,-0.55,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":329,"volume":498,"transactions":9,"vwap":728},"2026-04-28",28.409,-0.054,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":640,"volume":498,"transactions":9,"vwap":732},"2026-04-27",28.463,0.06,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":60,"volume":498,"transactions":9,"vwap":736},"2026-04-24",28.403,-0.096,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":498,"transactions":9,"vwap":740},"2026-04-23",28.499,0.051,0.18,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":425,"volume":498,"transactions":9,"vwap":745},"2026-04-22",28.448,0.215,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":498,"transactions":9,"vwap":749},"2026-04-21",28.233,-0.306,-1.07,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":733,"volume":492,"transactions":9,"vwap":755},"2026-04-20",28.56,28.539,0.017,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":109,"volume":498,"transactions":9,"vwap":759},"2026-04-17",28.522,0.043,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-04-16",28.47,28.51,28.45,28.479,0.08,0.28,4700,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":498,"transactions":9,"vwap":772},"2026-04-15",28.399,-0.102,-0.36,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":329,"volume":498,"transactions":9,"vwap":777},"2026-04-14",28.501,-0.055,{"date":780,"open":763,"high":781,"low":782,"close":781,"change":783,"percent_change":470,"volume":784,"transactions":9,"vwap":781},"2026-04-13",28.556,28.46,0.049,20500,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":724,"percent_change":707,"volume":498,"transactions":9,"vwap":787},"2026-04-10",28.507,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":570,"volume":498,"transactions":9,"vwap":790},"2026-04-09",28.662,0.005,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":492,"transactions":9,"vwap":795},"2026-04-08",28.59,28.657,0.362,1.28,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":498,"transactions":9,"vwap":800},"2026-04-07",28.295,-0.115,-0.4,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":252,"volume":533,"transactions":9,"vwap":806},"2026-04-06",28.43,28.41,0.097,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":44,"volume":498,"transactions":9,"vwap":810},"2026-04-02",28.313,0.117,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":543,"volume":817,"transactions":9,"vwap":815},"2026-04-01",28.27,28.196,0.063,12000,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-03-31",28.14,28.133,0.364,1.31,400,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":498,"transactions":9,"vwap":827},"2026-03-30",27.769,-0.255,-0.91,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":286,"volume":498,"transactions":9,"vwap":832},"2026-03-27",28.024,0.025,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":533,"transactions":9,"vwap":837},"2026-03-26",28.02,27.999,-0.108,-0.38,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":477,"percent_change":843,"volume":498,"transactions":9,"vwap":842},"2026-03-25",28.107,0.46,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":498,"transactions":9,"vwap":846},"2026-03-24",27.977,0.275,0.99,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":498,"transactions":9,"vwap":851},"2026-03-23",27.702,0.245,0.89,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":824,"transactions":9,"vwap":857},"2026-03-20",27.9,27.457,-0.549,-1.96,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":498,"transactions":9,"vwap":862},"2026-03-19",28.0060005,-0.147,-0.52,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":53,"percent_change":868,"volume":498,"transactions":9,"vwap":867},"2026-03-18",28.153,-1.12,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":319,"volume":498,"transactions":9,"vwap":871},"2026-03-17",28.473,0.055,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":498,"transactions":9,"vwap":875},"2026-03-16",28.418,0.209,0.74,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":483,"percent_change":881,"volume":498,"transactions":9,"vwap":880},"2026-03-13",28.209,-0.84,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":498,"transactions":9,"vwap":884},"2026-03-12",28.449,-0.031,-0.11,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":448,"volume":498,"transactions":9,"vwap":889},"2026-03-11",28.48,-0.138,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":838,"percent_change":839,"volume":498,"transactions":9,"vwap":893},"2026-03-10",28.618,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":418,"volume":498,"transactions":9,"vwap":896},"2026-03-09",28.726,0.069,{"date":899,"open":900,"high":669,"low":900,"close":795,"change":901,"percent_change":293,"volume":902,"transactions":9,"vwap":795},"2026-03-06",28.57,-0.106,2300,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":751,"volume":498,"transactions":9,"vwap":905},"2026-03-05",28.763,-0.311,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":492,"transactions":9,"vwap":910},"2026-03-04",28.86,29.073999,0.036,0.12,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":498,"transactions":9,"vwap":915},"2026-03-03",29.038,-0.658,-2.22,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-03-02",29.627,29.696,29.61,0.013,0.04,4600,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":498,"transactions":9,"vwap":928},"2026-02-27",29.683,0.333,1.13,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":698,"volume":936,"transactions":9,"vwap":934},"2026-02-26",29.37,29.35,0.153,1700,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":498,"transactions":9,"vwap":939},"2026-02-25",29.197,-0.008,-0.03,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":442,"volume":498,"transactions":9,"vwap":944},"2026-02-24",29.205,0.113,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":252,"volume":498,"transactions":9,"vwap":948},"2026-02-23",29.091999,0.098,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":242,"volume":498,"transactions":9,"vwap":952},"2026-02-20",28.994,-0.041,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":496,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-02-19",28.936,29.035,0.56,13800,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":470,"percent_change":963,"volume":492,"transactions":9,"vwap":962},"2026-02-18",28.874,0.59,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":456,"volume":498,"transactions":9,"vwap":966},"2026-02-17",28.704,-0.154,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":498,"transactions":9,"vwap":970},"2026-02-13",28.858,0.35,1.23,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-12",28.52,28.5,28.508,-0.333,-1.15,500,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":165,"volume":498,"transactions":9,"vwap":983},"2026-02-11",28.841,0.197,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":293,"volume":498,"transactions":9,"vwap":987},"2026-02-10",28.644,-0.105,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":498,"transactions":9,"vwap":991},"2026-02-09",28.749,0.187,0.65,{"date":995,"open":976,"high":996,"low":976,"close":996,"change":997,"percent_change":998,"volume":492,"transactions":9,"vwap":996},"2026-02-06",28.562,0.749,2.69,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":498,"transactions":9,"vwap":1001},"2026-02-05",27.813,-0.418,-1.48,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":498,"transactions":9,"vwap":1006},"2026-02-04",28.231,-0.133,-0.47,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":958,"percent_change":1012,"volume":498,"transactions":9,"vwap":1011},"2026-02-03",28.364,2.01,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":533,"transactions":9,"vwap":1016},"2026-02-02",27.84,27.804,-0.199,-0.71,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":498,"transactions":9,"vwap":1021},"2026-01-30",28.0030003,-0.099,-0.35,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":733,"volume":492,"transactions":9,"vwap":1026},"2026-01-29",28.102,0.016,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":508,"volume":498,"transactions":9,"vwap":1030},"2026-01-28",28.086,-0.048,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":737,"percent_change":60,"volume":492,"transactions":9,"vwap":1035},"2026-01-27",28.15,28.134,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":912,"percent_change":1039,"volume":498,"transactions":9,"vwap":1038},"2026-01-26",28.23,0.43,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":498,"transactions":9,"vwap":1042},"2026-01-23",28.11,-0.043,-0.15,{"date":1046,"open":1047,"high":1048,"low":867,"close":867,"change":1049,"percent_change":411,"volume":1050,"transactions":9,"vwap":867},"2026-01-22",28.162,28.2,0.122,600,{"date":1052,"open":1053,"high":243,"low":1053,"close":243,"change":1054,"percent_change":377,"volume":1055,"transactions":9,"vwap":243},"2026-01-21",27.85,0.372,24200,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":498,"transactions":9,"vwap":1058},"2026-01-20",27.659,-0.441,-1.57,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":498,"transactions":9,"vwap":1063},"2026-01-16",28.1,0.003,0.01,{"date":1067,"open":1042,"high":1042,"low":1068,"close":1068,"change":477,"percent_change":843,"volume":1069,"transactions":9,"vwap":1068},"2026-01-15",28.097,900,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":118,"volume":498,"transactions":9,"vwap":1072},"2026-01-14",27.967,-0.073,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":824,"transactions":9,"vwap":1077},"2026-01-13",28.059999,28.040001,-0.202,-0.72,{"date":1081,"open":814,"high":814,"low":1082,"close":1082,"change":1083,"percent_change":963,"volume":980,"transactions":9,"vwap":1082},"2026-01-12",28.242,0.165,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":498,"transactions":9,"vwap":1086},"2026-01-09",28.077,0.304,1.09,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":824,"transactions":9,"vwap":1092},"2026-01-08",27.77,27.773,0.009,0.03,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":622,"volume":1101,"transactions":9,"vwap":1099},"2026-01-07",27.72,27.88,27.764,-0.136,45900,{"date":1103,"open":1104,"high":856,"low":1104,"close":856,"change":683,"percent_change":617,"volume":533,"transactions":9,"vwap":856},"2026-01-06",27.74,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1069,"transactions":9,"vwap":1108},"2026-01-05",27.5,27.52,0.433,1.6,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":725,"volume":498,"transactions":9,"vwap":1113},"2026-01-02",27.087,-0.151,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":498,"transactions":9,"vwap":1117},"2025-12-31",27.238,-0.207,-0.75,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":507,"percent_change":329,"volume":498,"transactions":9,"vwap":1122},"2025-12-30",27.445,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":707,"volume":498,"transactions":9,"vwap":1125},"2025-12-29",27.498,-0.149,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":498,"transactions":9,"vwap":1129},"2025-12-26",27.647,-0.454,-1.62,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":418,"volume":498,"transactions":9,"vwap":1134},"2025-12-24",28.101,0.067,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":768,"volume":498,"transactions":9,"vwap":1138},"2025-12-23",28.034,0.079,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":392,"percent_change":1143,"volume":498,"transactions":9,"vwap":1142},"2025-12-22",27.955,0.72,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":641,"volume":498,"transactions":9,"vwap":1146},"2025-12-19",27.755,0.201,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":498,"transactions":9,"vwap":1150},"2025-12-18",27.554,0.288,1.06,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":498,"transactions":9,"vwap":1155},"2025-12-17",27.266,-0.362,-1.31,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":756,"percent_change":733,"volume":498,"transactions":9,"vwap":1160},"2025-12-16",27.628,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":436,"volume":30,"transactions":9,"vwap":1164},"2025-12-15",27.58,27.611,-0.019,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":633,"transactions":9,"vwap":1168},"2025-12-12",27.63,-0.296,-1.06,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":498,"transactions":9,"vwap":1173},"2025-12-11",27.926,0.071,0.25,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":607,"percent_change":993,"volume":498,"transactions":9,"vwap":1178},"2025-12-10",27.855,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":109,"volume":498,"transactions":9,"vwap":1182},"2025-12-09",27.65,27.674,0.042,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":498,"transactions":9,"vwap":1186},"2025-12-08",27.632,-0.107,-0.39,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1049,"percent_change":411,"volume":498,"transactions":9,"vwap":1191},"2025-12-05",27.739,{"date":1193,"open":1163,"high":1194,"low":1163,"close":1194,"change":556,"percent_change":-6,"volume":498,"transactions":9,"vwap":1194},"2025-12-04",27.617,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":662,"percent_change":1198,"volume":498,"transactions":9,"vwap":1197},"2025-12-03",27.618,0.49,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":513,"volume":498,"transactions":9,"vwap":1202},"2025-12-02",27.46,27.483,0.132,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1073,"percent_change":85,"volume":498,"transactions":9,"vwap":1207},"2025-12-01",27.38,27.351,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1203,"percent_change":513,"volume":498,"transactions":9,"vwap":1211},"2025-11-28",27.35,27.424,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":632,"volume":936,"transactions":9,"vwap":1215},"2025-11-26",27.14,27.292,0.221,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1152,"volume":498,"transactions":9,"vwap":1220},"2025-11-25",26.71,27.070999,0.285,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":498,"transactions":9,"vwap":1225},"2025-11-24",26.62,26.786,0.397,1.5,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":346,"volume":498,"transactions":9,"vwap":1231},"2025-11-21",26.14,26.389,0.256,{"date":1234,"open":1235,"high":1235,"low":23,"close":23,"change":1236,"percent_change":1237,"volume":498,"transactions":9,"vwap":23},"2025-11-20",26.94,-0.442,-1.66,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":768,"volume":498,"transactions":9,"vwap":1241},"2025-11-19",26.69,26.575,0.073,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":498,"transactions":9,"vwap":1246},"2025-11-18",26.41,26.502,-0.245,-0.92,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":498,"transactions":9,"vwap":1252},"2025-11-17",27.01,26.747,-0.341,-1.26,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":953,"percent_change":1044,"volume":498,"transactions":9,"vwap":1258},"2025-11-14",26.93,27.087999,{"date":1260,"open":1107,"high":1107,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":498,"transactions":9,"vwap":1261},"2025-11-13",27.129,-0.533,-1.93,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":912,"volume":498,"transactions":9,"vwap":1266},"2025-11-12",27.662,0.034,{"date":1269,"open":1160,"high":1160,"low":1160,"close":1160,"change":1093,"percent_change":1094,"volume":498,"transactions":9,"vwap":1160},"2025-11-11",{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1227,"volume":498,"transactions":9,"vwap":1273},"2025-11-10",27.48,27.619,0.407,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":538,"volume":498,"transactions":9,"vwap":1278},"2025-11-07",27.02,27.212,0.026,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":498,"transactions":9,"vwap":1283},"2025-11-06",27.33,27.186,5.996,28.3,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":802,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2021-10-22",21.76,21.8,21.18,21.19,-1.85,235000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2021-10-21",21.7,21.79,21.407,21.59,-0.13,-0.6,93810,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":532,"volume":1309,"transactions":9,"vwap":1307},"2021-10-20",21.75,21.56,21.72,0.07,53300,{"date":1311,"open":1296,"high":1312,"low":1313,"close":1314,"change":1308,"percent_change":532,"volume":1315,"transactions":9,"vwap":1314},"2021-10-19",21.78,21.5701,21.65,79486,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":767,"percent_change":560,"volume":1322,"transactions":9,"vwap":1321},"2021-10-18",21.5,21.6821,21.48,21.58,53176,{"date":1324,"open":1325,"high":1314,"low":1318,"close":1318,"change":1044,"percent_change":612,"volume":1326,"transactions":9,"vwap":1318},"2021-10-15",21.6,74900,{"date":1328,"open":1296,"high":1305,"low":1329,"close":1314,"change":1330,"percent_change":228,"volume":1331,"transactions":9,"vwap":1314},"2021-10-14",21.45,-0.02,92900,{"date":1333,"open":1334,"high":1312,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2021-10-13",21.73,21.62,21.67,-0.06,-0.28,72600,{"date":1341,"open":1342,"high":1343,"low":1335,"close":1334,"change":1344,"percent_change":491,"volume":1345,"transactions":9,"vwap":1334},"2021-10-12",21.63,21.87,0.11,54849,{"date":1347,"open":1348,"high":1334,"low":1349,"close":1335,"change":733,"percent_change":768,"volume":1350,"transactions":9,"vwap":1335},"2021-10-11",21.54,21.53,47018,{"date":1352,"open":1353,"high":1325,"low":1353,"close":1306,"change":1308,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1306},"2021-10-08",21.47,0.33,74100,{"date":1357,"open":1358,"high":1321,"low":1359,"close":1360,"change":543,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2021-10-07",21.33,21.3,21.49,1.03,118500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":733,"percent_change":768,"volume":1369,"transactions":9,"vwap":1368},"2021-10-06",21.16,21.34,21.08,21.27,79861,{"date":1371,"open":1372,"high":1368,"low":1372,"close":1373,"change":145,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2021-10-05",20.81,21.21,1.48,121650,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":127,"volume":1382,"transactions":9,"vwap":1380},"2021-10-04",20.65,20.99,20.9,0.16,89983,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":688,"percent_change":688,"volume":1389,"transactions":9,"vwap":1388},"2021-10-01",20.66,20.89,20.5451,20.74,56638,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1388,"change":109,"percent_change":641,"volume":1394,"transactions":9,"vwap":1388},"2021-09-30",20.6,20.83,81326,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":522,"percent_change":797,"volume":1401,"transactions":9,"vwap":1400},"2021-09-29",20.48,20.79,20.46,20.59,17202,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2021-09-28",20.5,20.56,19.92,20.33,-0.33,-1.6,166200,{"date":1412,"open":1291,"high":1359,"low":1413,"close":1385,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1385},"2021-09-27",20.52,-0.51,-2.41,119200,{"date":1418,"open":1419,"high":1360,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2021-09-24",21.37,21.15,21.17,-0.21,-0.98,89400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2021-09-23",22,22.049999,21.1,21.38,-0.68,-3.08,144300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1344,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2021-09-22",21.94,22.13,21.85,22.059999,0.5,66400,{"date":1443,"open":1444,"high":1445,"low":1297,"close":1446,"change":470,"percent_change":385,"volume":1447,"transactions":9,"vwap":1446},"2021-09-21",21.82,21.97,21.95,57800,{"date":1449,"open":1450,"high":1451,"low":1342,"close":1312,"change":1338,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1312},"2021-09-20",21.99,22.01,-1.27,115000,{"date":1455,"open":1427,"high":1456,"low":1427,"close":1439,"change":286,"percent_change":44,"volume":1457,"transactions":9,"vwap":1439},"2021-09-17",22.2,47300,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1445,"change":1462,"percent_change":707,"volume":1463,"transactions":9,"vwap":1445},"2021-09-16",22.16,21.92,-0.12,83100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2021-09-15",22.35,21.91,22.09,-0.23,-1.03,139600,{"date":1473,"open":1474,"high":1475,"low":1297,"close":1476,"change":768,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2021-09-14",21.81,22.5,22.32,1.27,201800,{"date":1480,"open":1467,"high":1428,"low":1481,"close":1482,"change":477,"percent_change":963,"volume":1483,"transactions":9,"vwap":1482},"2021-09-13",21.89,22.040001,81900,{"date":1485,"open":1461,"high":1486,"low":1297,"close":1467,"change":1094,"percent_change":100,"volume":1487,"transactions":9,"vwap":1467},"2021-09-10",21.93,43100,{"date":1489,"open":1490,"high":1461,"low":1491,"close":1490,"change":733,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2021-09-09",21.88,21.84,0.27,44100,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1444,"change":1498,"percent_change":77,"volume":1499,"transactions":9,"vwap":1444},"2021-09-08",21.69,21.9,0.05,58900,{"date":1501,"open":1336,"high":1444,"low":1502,"close":1503,"change":1504,"percent_change":671,"volume":1505,"transactions":9,"vwap":1503},"2021-09-07",21.44,21.77,-0.01,78400,{"date":1507,"open":1490,"high":1490,"low":1314,"close":1312,"change":1337,"percent_change":85,"volume":1508,"transactions":9,"vwap":1312},"2021-09-03",58300,{"date":1510,"open":1511,"high":1490,"low":1511,"close":1491,"change":77,"percent_change":1152,"volume":1512,"transactions":9,"vwap":1491},"2021-09-02",21.57,83400,{"date":1514,"open":1515,"high":1334,"low":1515,"close":1516,"change":418,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2021-09-01",21.35,21.61,1.12,46400,{"date":1520,"open":1515,"high":1314,"low":1359,"close":1419,"change":286,"percent_change":311,"volume":1521,"transactions":9,"vwap":1419},"2021-08-31",54500,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":286,"percent_change":311,"volume":1527,"transactions":9,"vwap":1526},"2021-08-30",21.25,21.4,21.28,63300,{"date":1529,"open":1290,"high":1329,"low":1290,"close":1291,"change":1530,"percent_change":1008,"volume":1531,"transactions":9,"vwap":1291},"2021-08-27",-0.1,57600,{"date":1533,"open":1348,"high":1490,"low":1534,"close":1535,"change":118,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2021-08-26",21.2,21.29,-1.21,62500,{"date":1539,"open":1444,"high":1481,"low":1349,"close":1540,"change":1541,"percent_change":1248,"volume":1542,"transactions":9,"vwap":1540},"2021-08-25",21.55,-0.2,82300,{"date":1544,"open":1503,"high":1444,"low":1545,"close":1305,"change":1504,"percent_change":671,"volume":1546,"transactions":9,"vwap":1305},"2021-08-24",21.74,32600,{"date":1548,"open":1525,"high":1288,"low":1525,"close":1288,"change":971,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1288},"2021-08-23",1.63,55300,{"date":1552,"open":1553,"high":1320,"low":1524,"close":1554,"change":1065,"percent_change":1498,"volume":1555,"transactions":9,"vwap":1554},"2021-08-20",21.32,21.41,31700,{"date":1557,"open":1353,"high":1325,"low":1515,"close":1525,"change":1541,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1525},"2021-08-19",-0.93,81000,{"date":1561,"open":1325,"high":1334,"low":1321,"close":1325,"change":1504,"percent_change":671,"volume":1508,"transactions":9,"vwap":1325},"2021-08-18",{"date":1563,"open":1321,"high":1564,"low":1306,"close":1516,"change":671,"percent_change":1469,"volume":1565,"transactions":9,"vwap":1516},"2021-08-17",21.68,40500,{"date":1567,"open":1342,"high":1545,"low":1299,"close":1568,"change":436,"percent_change":53,"volume":1569,"transactions":9,"vwap":1568},"2021-08-16",21.66,56200,{"date":1571,"open":1336,"high":1297,"low":1336,"close":1334,"change":1572,"percent_change":293,"volume":1573,"transactions":9,"vwap":1334},"2021-08-13",-0.08,42500,{"date":1575,"open":1576,"high":1576,"low":1321,"close":1474,"change":1300,"percent_change":1577,"volume":1309,"transactions":9,"vwap":1474},"2021-08-12",21.86,-0.59,{"date":1579,"open":1580,"high":1450,"low":1481,"close":1436,"change":1094,"percent_change":100,"volume":1581,"transactions":9,"vwap":1436},"2021-08-11",21.96,44300,{"date":1583,"open":1580,"high":1584,"low":1491,"close":1467,"change":1585,"percent_change":369,"volume":1542,"transactions":9,"vwap":1467},"2021-08-10",21.98,-0.04,{"date":1587,"open":1481,"high":1445,"low":1474,"close":1446,"change":100,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1446},"2021-08-09",0.64,98900,{"date":1591,"open":1576,"high":1576,"low":1305,"close":1474,"change":1330,"percent_change":228,"volume":1592,"transactions":9,"vwap":1474},"2021-08-06",46700,{"date":1594,"open":1289,"high":1491,"low":1568,"close":1595,"change":477,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2021-08-05",21.83,0.6,65700,{"date":1599,"open":1336,"high":1289,"low":1321,"close":1296,"change":1308,"percent_change":532,"volume":1600,"transactions":9,"vwap":1296},"2021-08-04",65600,{"date":1602,"open":1540,"high":1564,"low":1318,"close":1342,"change":1094,"percent_change":100,"volume":1603,"transactions":9,"vwap":1342},"2021-08-03",28300,{"date":1605,"open":1348,"high":1336,"low":1320,"close":1325,"change":538,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1325},"2021-08-02",0.47,70700,{"date":1609,"open":1349,"high":1325,"low":1610,"close":1318,"change":1585,"percent_change":329,"volume":1611,"transactions":9,"vwap":1318},"2021-07-30",21.46,48500,{"date":1613,"open":1366,"high":1516,"low":1366,"close":1348,"change":100,"percent_change":993,"volume":1614,"transactions":9,"vwap":1348},"2021-07-29",67400,{"date":1616,"open":1553,"high":1502,"low":1617,"close":1525,"change":538,"percent_change":1606,"volume":1618,"transactions":9,"vwap":1525},"2021-07-28",21.24,55700,{"date":1620,"open":1359,"high":1621,"low":1617,"close":1359,"change":1330,"percent_change":228,"volume":1622,"transactions":9,"vwap":1359},"2021-07-27",21.39,34700,{"date":1624,"open":1534,"high":1553,"low":1534,"close":1553,"change":924,"percent_change":319,"volume":1625,"transactions":9,"vwap":1553},"2021-07-26",51700,{"date":1627,"open":1628,"high":1553,"low":1628,"close":1526,"change":286,"percent_change":311,"volume":1499,"transactions":9,"vwap":1526},"2021-07-23",21.23,{"date":1630,"open":1290,"high":1359,"low":1290,"close":1291,"change":570,"percent_change":286,"volume":1631,"transactions":9,"vwap":1291},"2021-07-22",43600,{"date":1633,"open":1634,"high":1291,"low":1634,"close":1421,"change":477,"percent_change":580,"volume":1635,"transactions":9,"vwap":1421},"2021-07-21",21.040001,51500,{"date":1637,"open":1638,"high":1290,"low":1639,"close":1634,"change":560,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1634},"2021-07-20",20.82,20.69,1.79,80900,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":265,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2021-07-19",21.07,20.38,20.67,-2.04,161500,{"date":1650,"open":1365,"high":1368,"low":1429,"close":1429,"change":228,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1429},"2021-07-16",-0.42,84800,{"date":1654,"open":1329,"high":1540,"low":1655,"close":1291,"change":118,"percent_change":1536,"volume":1656,"transactions":9,"vwap":1291},"2021-07-15",21.14,84500,{"date":1658,"open":1305,"high":1503,"low":1659,"close":1329,"change":622,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1329},"2021-07-14",21.43,-2.23,67500,{"date":1663,"open":1481,"high":1664,"low":1289,"close":1436,"change":1498,"percent_change":77,"volume":1665,"transactions":9,"vwap":1436},"2021-07-13",22.07,85200,{"date":1667,"open":1307,"high":1439,"low":1307,"close":1481,"change":1504,"percent_change":671,"volume":1668,"transactions":9,"vwap":1481},"2021-07-12",123800,{"date":1670,"open":1671,"high":1450,"low":1318,"close":1497,"change":392,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1497},"2021-07-09",21.51,0.92,80300,{"date":1675,"open":1545,"high":1289,"low":1676,"close":1296,"change":1462,"percent_change":725,"volume":1677,"transactions":9,"vwap":1296},"2021-07-08",21.52,45100,{"date":1679,"open":1305,"high":1461,"low":1305,"close":1444,"change":1330,"percent_change":228,"volume":1680,"transactions":9,"vwap":1444},"2021-07-07",43900,{"date":1682,"open":1467,"high":1445,"low":1289,"close":1491,"change":436,"percent_change":53,"volume":1683,"transactions":9,"vwap":1491},"2021-07-06",53200,{"date":1685,"open":1446,"high":1451,"low":1289,"close":1467,"change":1094,"percent_change":100,"volume":1686,"transactions":9,"vwap":1467},"2021-07-02",98100,{"date":1688,"open":1446,"high":1428,"low":1545,"close":1490,"change":1065,"percent_change":1498,"volume":1689,"transactions":9,"vwap":1490},"2021-07-01",113800,{"date":1691,"open":1436,"high":1451,"low":1288,"close":1343,"change":1308,"percent_change":532,"volume":1692,"transactions":9,"vwap":1343},"2021-06-30",60000,{"date":1694,"open":1568,"high":1445,"low":1568,"close":1289,"change":100,"percent_change":993,"volume":1695,"transactions":9,"vwap":1289},"2021-06-29",70300,{"date":1697,"open":1564,"high":1698,"low":1325,"close":1568,"change":100,"percent_change":993,"volume":1699,"transactions":9,"vwap":1568},"2021-06-28",21.71,19900,{"date":1701,"open":1296,"high":1307,"low":1318,"close":1676,"change":369,"percent_change":155,"volume":1702,"transactions":9,"vwap":1676},"2021-06-25",59700,{"date":1704,"open":1312,"high":1312,"low":1564,"close":1296,"change":1498,"percent_change":77,"volume":1705,"transactions":9,"vwap":1296},"2021-06-24",65000,{"date":1707,"open":1296,"high":1296,"low":1318,"close":1314,"change":1381,"percent_change":877,"volume":1708,"transactions":9,"vwap":1314},"2021-06-23",115600,{"date":1710,"open":1515,"high":1349,"low":1515,"close":1360,"change":538,"percent_change":1606,"volume":1711,"transactions":9,"vwap":1360},"2021-06-22",39900,{"date":1713,"open":1353,"high":1353,"low":1366,"close":1621,"change":1065,"percent_change":1498,"volume":1714,"transactions":9,"vwap":1621},"2021-06-21",71900,{"date":1716,"open":1659,"high":1659,"low":1366,"close":1430,"change":924,"percent_change":319,"volume":1717,"transactions":9,"vwap":1430},"2021-06-18",49500,{"date":1719,"open":1525,"high":1525,"low":1526,"close":1366,"change":1337,"percent_change":1338,"volume":1720,"transactions":9,"vwap":1366},"2021-06-17",28700,{"date":1722,"open":1430,"high":1353,"low":1366,"close":1525,"change":941,"percent_change":242,"volume":1723,"transactions":9,"vwap":1525},"2021-06-16",40300,{"date":1725,"open":1535,"high":1659,"low":1526,"close":1659,"change":100,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1659},"2021-06-15",0.66,50500,{"date":1729,"open":1515,"high":1419,"low":1524,"close":1535,"change":242,"percent_change":68,"volume":1730,"transactions":9,"vwap":1535},"2021-06-14",36300,{"date":1732,"open":1525,"high":1321,"low":1525,"close":1659,"change":1094,"percent_change":100,"volume":1569,"transactions":9,"vwap":1659},"2021-06-11",{"date":1734,"open":1735,"high":1348,"low":1358,"close":1525,"change":436,"percent_change":1408,"volume":1736,"transactions":9,"vwap":1525},"2021-06-10",21.42,48000,{"date":1738,"open":1659,"high":1348,"low":1419,"close":1353,"change":924,"percent_change":319,"volume":1739,"transactions":9,"vwap":1353},"2021-06-09",65500,{"date":1741,"open":1320,"high":1349,"low":1742,"close":1659,"change":671,"percent_change":1469,"volume":1743,"transactions":9,"vwap":1659},"2021-06-08",20.95,51600,{"date":1745,"open":1746,"high":1360,"low":1746,"close":1320,"change":477,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1320},"2021-06-07",21.36,0.61,60300,{"date":1750,"open":1373,"high":1735,"low":1751,"close":1515,"change":1498,"percent_change":77,"volume":1752,"transactions":9,"vwap":1515},"2021-06-04",21.059999,56500,{"date":1754,"open":1621,"high":1525,"low":1290,"close":1359,"change":912,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1359},"2021-06-03",0.57,87600,{"date":1758,"open":1290,"high":1373,"low":1759,"close":1290,"change":1504,"percent_change":671,"volume":1760,"transactions":9,"vwap":1290},"2021-06-02",21.11,44700,{"date":1762,"open":1759,"high":1763,"low":1751,"close":1291,"change":1572,"percent_change":839,"volume":1764,"transactions":9,"vwap":1291},"2021-06-01",21.22,78000,{"date":1766,"open":1421,"high":1353,"low":1634,"close":1368,"change":543,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1368},"2021-05-28",1.05,78900,{"date":1770,"open":1373,"high":1526,"low":1634,"close":1771,"change":1772,"percent_change":1470,"volume":1773,"transactions":9,"vwap":1771},"2021-05-27",21.049999,-0.22,35800,{"date":1775,"open":1746,"high":1430,"low":1534,"close":1368,"change":1337,"percent_change":1338,"volume":1776,"transactions":9,"vwap":1368},"2021-05-26",38300,{"date":1778,"open":1526,"high":1515,"low":1534,"close":1358,"change":1498,"percent_change":77,"volume":1779,"transactions":9,"vwap":1358},"2021-05-25",35000,{"date":1781,"open":1759,"high":1782,"low":1771,"close":1526,"change":1175,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1526},"2021-05-24",21.31,1.19,63200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1354,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2021-05-21",20.75,21.09,21.030001,1.59,32300,{"date":1793,"open":1794,"high":1795,"low":1404,"close":1796,"change":1498,"percent_change":418,"volume":1797,"transactions":9,"vwap":1796},"2021-05-20",20.58,20.78,20.7,29600,{"date":1799,"open":1800,"high":1378,"low":1801,"close":1378,"change":286,"percent_change":411,"volume":1802,"transactions":9,"vwap":1378},"2021-05-19",20.54,20.45,24900,{"date":1804,"open":1413,"high":1646,"low":1805,"close":1405,"change":924,"percent_change":319,"volume":1677,"transactions":9,"vwap":1405},"2021-05-18",20.42,{"date":1807,"open":1808,"high":1378,"low":1805,"close":1413,"change":228,"percent_change":1809,"volume":1776,"transactions":9,"vwap":1413},"2021-05-17",20.61,-0.44,{"date":1811,"open":1812,"high":393,"low":1805,"close":1808,"change":912,"percent_change":963,"volume":1813,"transactions":9,"vwap":1808},"2021-05-14",20.43,59300,{"date":1815,"open":1816,"high":1817,"low":1801,"close":1818,"change":1338,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2021-05-13",20.57,20.84,20.49,-1.35,62600,{"date":1822,"open":1655,"high":1621,"low":1823,"close":1824,"change":1825,"percent_change":1432,"volume":1826,"transactions":9,"vwap":1824},"2021-05-12",20.68,20.77,-0.66,92100,{"date":1828,"open":1655,"high":1360,"low":1655,"close":1659,"change":206,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1659},"2021-05-11",1.37,80000,{"date":1832,"open":1833,"high":1659,"low":1759,"close":1655,"change":1094,"percent_change":100,"volume":1834,"transactions":9,"vwap":1655},"2021-05-10",21.12,144700,{"date":1836,"open":1837,"high":1365,"low":1838,"close":1759,"change":971,"percent_change":1839,"volume":1331,"transactions":9,"vwap":1759},"2021-05-07",20.85,20.72,1.69,{"date":1841,"open":1842,"high":1524,"low":1843,"close":1844,"change":293,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2021-05-06",21.13,20.62,20.76,-1.75,85700,{"date":1848,"open":1353,"high":1325,"low":1789,"close":1842,"change":60,"percent_change":693,"volume":1849,"transactions":9,"vwap":1842},"2021-05-05",107600,{"date":1851,"open":1833,"high":1671,"low":1789,"close":1353,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1353},"2021-05-04",0.45,2.14,111400,{"date":1856,"open":1816,"high":1771,"low":1857,"close":1858,"change":1852,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2021-05-03",20.55,21.02,2.19,148100,{"date":1862,"open":1863,"high":1838,"low":1864,"close":1816,"change":768,"percent_change":617,"volume":1865,"transactions":9,"vwap":1816},"2021-04-30",20.29,20.21,108700,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1863,"change":411,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1863},"2021-04-29",19.93,20.34,2.22,98400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1874,"change":1094,"percent_change":109,"volume":1876,"transactions":9,"vwap":1874},"2021-04-28",19.85,20.12,128400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1381,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2021-04-27",19.9,19.67,19.82,0.81,126600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":864,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2021-04-26",20.2,20.22,19.62,19.66,-2.58,276400,{"date":1893,"open":1894,"high":1397,"low":1895,"close":1896,"change":1572,"percent_change":1188,"volume":1897,"transactions":9,"vwap":1896},"2021-04-23",20.36,20.13,20.18,182200,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1012,"volume":1904,"transactions":9,"vwap":1902},"2021-04-22",19.86,20.94,20.26,0.4,257800,{"date":1906,"open":1334,"high":1334,"low":32,"close":1900,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1900},"2021-04-21",-1.9,-8.73,782300,{"date":1911,"open":1595,"high":1445,"low":1698,"close":1288,"change":924,"percent_change":742,"volume":1912,"transactions":9,"vwap":1288},"2021-04-20",209500,{"date":1914,"open":1314,"high":1444,"low":1318,"close":1307,"change":522,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1307},"2021-04-19",1.21,274200,{"date":1918,"open":1502,"high":1348,"low":1554,"close":1610,"change":1065,"percent_change":1498,"volume":1919,"transactions":9,"vwap":1610},"2021-04-16",50400,{"date":1921,"open":1621,"high":1321,"low":1419,"close":1329,"change":1308,"percent_change":1354,"volume":1922,"transactions":9,"vwap":1329},"2021-04-15",42900,{"date":1924,"open":1746,"high":1353,"low":1746,"close":1430,"change":329,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1430},"2021-04-14",-0.88,50900,{"date":1928,"open":1348,"high":1299,"low":1554,"close":1511,"change":1094,"percent_change":100,"volume":1929,"transactions":9,"vwap":1511},"2021-04-13",91200,{"date":1931,"open":1349,"high":1299,"low":1553,"close":1348,"change":1498,"percent_change":77,"volume":1932,"transactions":9,"vwap":1348},"2021-04-12",108300,{"date":36,"open":1329,"high":1540,"low":1419,"close":1360,"change":924,"percent_change":319,"volume":1934,"transactions":9,"vwap":1360},85900,{"status":1936,"indices":1937,"watchlist":1975,"sectors":1996,"benchmarks":2042},"success",[1938,1944,1950,1956,1962,1968],{"symbol":1939,"name":1940,"price":1941,"change":1942,"pct_change":641,"is_up":11,"sparkline":1943,"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":1945,"name":1946,"price":1947,"change":1948,"pct_change":29,"is_up":11,"sparkline":1949,"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":1951,"name":1952,"price":1953,"change":1954,"pct_change":1198,"is_up":11,"sparkline":1955,"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":1957,"name":1958,"price":1959,"change":1960,"pct_change":1783,"is_up":11,"sparkline":1961,"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":1963,"name":1964,"price":1965,"change":157,"pct_change":1966,"is_up":11,"sparkline":1967,"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":1969,"name":1970,"price":1971,"change":503,"pct_change":1972,"is_up":1973,"sparkline":1974,"date":5},"VIX","CBOE VIX",15.31,-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",[1976,1982,1989],{"symbol":1977,"name":1978,"price":1979,"change":1980,"pct_change":377,"is_up":11,"sparkline":1981,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":1983,"name":1984,"price":1985,"change":1986,"pct_change":1987,"is_up":11,"sparkline":1988,"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":1990,"name":1991,"price":1992,"change":1993,"pct_change":1994,"is_up":11,"sparkline":1995,"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",[1997,2002,2006,2010,2014,2018,2022,2026,2030,2034,2038],{"name":1998,"etf":1999,"change":2000,"price":2001,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2003,"etf":2004,"change":733,"price":2005,"is_up":11},"Financials","XLF",53.49,{"name":2007,"etf":2008,"change":1504,"price":2009,"is_up":1973},"Healthcare","XLV",166.18,{"name":2011,"etf":2012,"change":930,"price":2013,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2015,"etf":2016,"change":1175,"price":2017,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2019,"etf":2020,"change":1903,"price":2021,"is_up":11},"Energy","XLE",62.95,{"name":2023,"etf":2024,"change":385,"price":2025,"is_up":11},"Industrials","XLI",169.95,{"name":2027,"etf":2028,"change":1726,"price":2029,"is_up":11},"Materials","XLB",48.86,{"name":2031,"etf":2032,"change":532,"price":2033,"is_up":11},"Real Estate","XLRE",40.81,{"name":2035,"etf":2036,"change":683,"price":2037,"is_up":11},"Utilities","XLU",39.83,{"name":2039,"etf":2040,"change":971,"price":2041,"is_up":11},"Comm Services","XLC",110.32,[2043,2047,2051,2055],{"ticker":2044,"name":2045,"price":2046,"change":877,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2048,"name":2049,"price":2050,"change":1987,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2052,"name":2053,"price":2054,"change":1198,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2056,"name":2057,"price":2058,"change":1966,"is_up":11},"IWM","iShares Russell 2000",281.52]