[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VAMO":3,"stock-historical-VAMO":29,"homepage-market-summary":2232},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VAMO","2026-10-08",{"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 Value and Momentum ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8666,0.307228,"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},35.4501,35.32,35.52,35.0835,0.3666,1.04,1524.694544,37.54,30.040001,17477.056072876494,72.1,2787,{"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},28.71,13243,4833841.074292,21.97,"2025-04-28",[40,43,52,63,72,82,92,102,110,120,128,137,148,158,168,177,186,195,204,214,221,229,240,250,260,268,277,286,297,306,316,324,332,340,350,359,367,375,384,392,402,411,418,426,435,445,453,461,468,477,488,498,506,516,525,533,538,546,553,560,569,578,587,597,603,611,618,626,632,641,648,657,662,668,676,684,690,696,703,708,715,721,727,732,737,744,751,760,766,772,779,787,794,799,802,808,814,823,827,832,839,846,852,859,865,870,875,881,887,895,901,908,914,918,924,929,933,937,943,949,955,962,968,973,978,983,988,993,999,1004,1007,1009,1016,1019,1025,1030,1035,1041,1047,1052,1060,1064,1067,1072,1078,1085,1091,1096,1103,1109,1116,1122,1128,1133,1140,1145,1151,1155,1160,1164,1170,1177,1183,1189,1195,1201,1207,1213,1220,1226,1233,1237,1243,1249,1253,1256,1260,1266,1268,1273,1278,1283,1288,1291,1296,1302,1306,1311,1315,1319,1326,1331,1337,1343,1349,1352,1356,1361,1365,1369,1374,1381,1386,1394,1397,1401,1406,1411,1416,1422,1428,1431,1436,1440,1446,1451,1456,1461,1466,1471,1476,1482,1487,1491,1496,1502,1509,1515,1521,1527,1532,1538,1544,1550,1555,1560,1566,1572,1580,1586,1591,1596,1601,1605,1611,1615,1622,1628,1635,1641,1648,1653,1657,1663,1668,1672,1678,1683,1686,1690,1694,1700,1704,1710,1717,1723,1729,1735,1739,1746,1749,1756,1761,1765,1771,1774,1780,1784,1790,1793,1798,1803,1808,1812,1819,1824,1829,1834,1839,1846,1852,1859,1865,1871,1875,1880,1884,1890,1896,1902,1907,1913,1917,1923,1929,1934,1941,1946,1951,1956,1962,1969,1973,1978,1983,1988,1993,1996,2000,2005,2009,2015,2019,2025,2031,2036,2040,2046,2051,2055,2060,2066,2072,2078,2084,2090,2098,2103,2108,2111,2116,2120,2124,2128,2131,2138,2144,2148,2152,2157,2162,2166,2171,2176,2180,2184,2189,2195,2199,2203,2208,2214,2219,2222,2227],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},66,35.4687,{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",35.05,35.13,-0.2765,-0.78,2105.8599,57,35.1162,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",35.49,35.99,35.34,35.36,-0.1716,-0.48,7489.5449,73,35.4385,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",35.68,35.5316,0.1371,0.39,626.420046,44,35.6162,{"date":73,"open":74,"high":75,"low":74,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-02",35.33,35.43,35.3945,0.1467,0.42,856.54799,58,35.3978,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",34.91,35.2478,34.81,0.4112,1.18,3900.436906,72,34.9633,{"date":93,"open":94,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-30",35.07,35.1,34.8366,-0.1634,-0.47,6328.49676,82,34.9287,{"date":103,"open":94,"high":94,"low":84,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-29",35,-0.0366,-0.1,4132.076412,59,34.9744,{"date":111,"open":112,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",35.2,35.03,35.0366,-0.1248,-0.35,4865.680693,55,35.0963,{"date":121,"open":104,"high":122,"low":104,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":80,"vwap":127},"2026-09-25",35.22,35.1614,0.0756,0.22,2499.23088,35.1666,{"date":129,"open":112,"high":130,"low":94,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",35.3,35.0858,-0.1397,-0.4,5249.8863,79,35.1636,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",35.4,35.5,35.21,35.2255,-0.2545,-0.72,5134.3032,86,35.427,{"date":149,"open":150,"high":151,"low":150,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-22",35.37,35.69,35.48,-0.0716,-0.2,7731.436201,104,35.6083,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",36.04,35.01,35.5516,-0.4986,-1.38,8765.021099,132,35.7335,{"date":169,"open":170,"high":171,"low":170,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":90,"vwap":176},"2026-09-18",35.77,36.1475,36.0502,-0.3598,-0.99,4945.8862,36.0938,{"date":178,"open":179,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",36.645,36.41,-0.1783,-0.49,14438.39356,121,36.561,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-16",36.51,36.5883,-0.126,-0.34,455.36031,40,36.5816,{"date":196,"open":179,"high":197,"low":179,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-15",36.725,36.7143,0.0687,0.19,4970.2211,197,36.7187,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-14",36.79,36.625,36.6456,-0.2405,-0.65,3360.5101,85,36.6961,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":125,"volume":219,"transactions":193,"vwap":220},"2026-09-11",36.86,36.8861,0.0826,1570.35914,36.8643,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":98,"volume":226,"transactions":227,"vwap":228},"2026-09-10",36.825,36.8035,-0.174,748.2211,75,36.8334,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-09",37.02,37.03,36.96,36.9775,-0.0516,-0.14,2873.36605,84,36.9954,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",37.18,37.23,37.0291,-0.0617,-0.17,3167.21619,91,37.1302,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",37.06,37.0908,37.05,0.0963,0.26,1152.908635,62,37.0395,{"date":261,"open":254,"high":254,"low":262,"close":263,"change":264,"percent_change":246,"volume":265,"transactions":266,"vwap":267},"2026-09-03",36.93,36.9945,-0.0638,5859.7131,74,37.0015,{"date":269,"open":232,"high":270,"low":271,"close":272,"change":273,"percent_change":22,"volume":274,"transactions":275,"vwap":276},"2026-09-02",37.17,36.99,37.0583,0.3806,5625.92812,139,37.0966,{"date":278,"open":24,"high":24,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",36.662,36.6777,0.0607,0.17,841.9218,65,36.8462,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-31",36.618479,36.67,36.5799,36.617,-0.0202,-0.06,3247.0033,83,36.5958,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":193,"vwap":305},"2026-08-28",36.69,36.71,36.6372,-0.2032,-0.55,1115.7838,36.7016,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",36.64,36.8404,36.6399,0.0574,0.16,2319.65835,67,36.7021,{"date":317,"open":300,"high":318,"low":319,"close":320,"change":321,"percent_change":312,"volume":322,"transactions":284,"vwap":323},"2026-08-26",36.8,36.66,36.783,0.059,5602.7838,36.7456,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":90,"vwap":331},"2026-08-25",36.57,36.724,-0.0026,-0.01,1286.9228,36.6775,{"date":333,"open":262,"high":262,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",36.7266,-0.3154,-0.85,507.7153,39,36.9011,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",36.97,37.07,37.042,0.2659,0.72,2429.792397,100,36.9934,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",37.11,36.7761,-0.2102,-0.57,3345.0893,88,37.0079,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":212,"vwap":366},"2026-08-19",37.38,36.9863,-0.2872,-0.77,1403.6934,37.1223,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":357,"vwap":374},"2026-08-18",37.26,37.2735,-0.1617,-0.43,582.7838,37.3054,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",37.4,37.4352,0.2568,0.69,751.679374,97,37.343,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":100,"vwap":391},"2026-08-14",37.13,37.1784,0.3884,1.06,250.9128,37.1143,{"date":393,"open":394,"high":395,"low":396,"close":206,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",36.76,36.88,36.665,-0.0107,-0.03,6901.341637,109,36.777,{"date":403,"open":404,"high":405,"low":299,"close":406,"change":407,"percent_change":200,"volume":408,"transactions":409,"vwap":410},"2026-08-12",36.72,36.81,36.8007,0.0707,2325.7838,93,36.721,{"date":412,"open":233,"high":233,"low":413,"close":413,"change":414,"percent_change":106,"volume":415,"transactions":416,"vwap":417},"2026-08-11",36.73,-0.0379,1732.182538,71,36.8082,{"date":419,"open":413,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":100,"vwap":425},"2026-08-10",36.7679,36.715,0.4015,1.1,622.7617,36.6763,{"date":427,"open":428,"high":188,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",36.37,36.3664,0.1464,0.4,11083.7293,90,36.456,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":275,"vwap":444},"2026-08-06",36.47,36.615,35.86,36.22,-0.3029,-0.83,893424.7293,36.215,{"date":446,"open":404,"high":404,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",36.5229,-0.2568,-0.7,1645.9488,47,36.7116,{"date":454,"open":395,"high":395,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",36.7797,0.1197,0.33,980.20445,42,36.8497,{"date":462,"open":463,"high":464,"low":319,"close":319,"change":465,"percent_change":200,"volume":466,"transactions":41,"vwap":467},"2026-08-03",36.7,36.74,0.07,3059.7293,36.7171,{"date":469,"open":470,"high":319,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":135,"vwap":476},"2026-07-31",36.52,36.4898,36.59,-0.1684,-0.46,5612.1813,36.6257,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",36.54,36.765,36.5,36.7584,0.1859,0.51,813.23906,37,36.6023,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-29",36.84,36.56,36.5725,-0.0643,-0.18,5149.93837,45,36.7702,{"date":499,"open":326,"high":500,"low":326,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",36.6368,0.0728,0.2,845.0348,61,36.5763,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",36.55,36.564,36.45,0.089,0.24,2202.9488,34,36.5051,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-24",36.62,36.475,0.0301,0.08,3993.7293,33,36.507,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-23",36.4449,-0.1951,-0.53,128.7293,27,36.5001,{"date":534,"open":308,"high":308,"low":308,"close":308,"change":535,"percent_change":474,"volume":536,"transactions":523,"vwap":537},"2026-07-22",-0.1685,4089.7293,36.6457,{"date":539,"open":540,"high":405,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":348,"vwap":545},"2026-07-21",36.58,36.8085,0.4466,1.23,8398.0828,36.6584,{"date":547,"open":180,"high":491,"low":548,"close":548,"change":549,"percent_change":98,"volume":550,"transactions":551,"vwap":552},"2026-07-20",36.3619,-0.1706,7262.0168,78,36.5099,{"date":554,"open":491,"high":326,"low":510,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":314,"vwap":559},"2026-07-17",36.5325,0.1086,0.3,1894.7293,36.5318,{"date":561,"open":562,"high":562,"low":180,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-16",36.46,36.4239,0.2334,0.64,672.78878,69,36.4094,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":146,"vwap":577},"2026-07-15",36.09,36.26,36.1905,0.0135,0.04,3140.9488,36.2053,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":90,"vwap":586},"2026-07-14",36.16,36.24,36.177,0.0126,0.03,752.9488,36.2159,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":258,"vwap":596},"2026-07-13",36.2249,36.33,36.1201,36.1644,0.1854,0.52,1344.1583,36.1703,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-10",35.979,0.046,0.13,300,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-09",35.89,36,35.933,0.162,0.45,800,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":584,"volume":617,"transactions":9,"vwap":615},"2026-07-08",35.79,35.695,35.771,0.01,400,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-07",35.82,35.65,35.761,-0.119,-0.33,2300,{"date":627,"open":606,"high":606,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-06",35.88,0.226,0.63,1900,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",35.71,35.759,35.579,35.654,-0.16,-0.45,1400,{"date":642,"open":620,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",36.099998,35.814,-0.116,-0.32,4200,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-30",36.11,36.12,35.9,35.93,-0.103,-0.29,17100,{"date":658,"open":650,"high":651,"low":659,"close":659,"change":660,"percent_change":355,"volume":661,"transactions":9,"vwap":659},"2026-06-29",36.033001,-0.207,5800,{"date":663,"open":55,"high":581,"low":664,"close":581,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":581},"2026-06-26",35.895,0.292,0.81,8700,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",35.74,36.049999,35.948,0.268,0.75,2900,{"date":677,"open":678,"high":679,"low":680,"close":65,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":65},"2026-06-24",35.62,35.699,35.55,0.157,0.44,3100,{"date":685,"open":139,"high":686,"low":139,"close":687,"change":688,"percent_change":689,"volume":32,"transactions":9,"vwap":687},"2026-06-23",35.67,35.523,-0.138,-0.39,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":32,"transactions":9,"vwap":693},"2026-06-22",35.41,35.661,0.191,0.54,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":610,"transactions":9,"vwap":699},"2026-06-18",35.45,35.47,35.39,0.02,0.06,{"date":704,"open":620,"high":705,"low":74,"close":698,"change":706,"percent_change":575,"volume":707,"transactions":9,"vwap":698},"2026-06-17",35.83,0.015,1600,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-16",35.565,35.435,-0.215,-0.6,700,{"date":716,"open":717,"high":717,"low":718,"close":621,"change":719,"percent_change":720,"volume":625,"transactions":9,"vwap":621},"2026-06-15",36.17,35.64,-0.466,-1.29,{"date":722,"open":439,"high":723,"low":439,"close":724,"change":725,"percent_change":484,"volume":726,"transactions":9,"vwap":724},"2026-06-12",36.31,36.116,0.183,4500,{"date":728,"open":729,"high":607,"low":729,"close":607,"change":730,"percent_change":731,"volume":625,"transactions":9,"vwap":607},"2026-06-11",35.655,0.425,1.2,{"date":733,"open":620,"high":628,"low":734,"close":734,"change":735,"percent_change":616,"volume":736,"transactions":9,"vwap":734},"2026-06-10",35.508,0.005,8400,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-09",35.54,35.503,0.052,0.15,900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":630,"volume":750,"transactions":9,"vwap":748},"2026-06-08",35.6,35.38,35.451,0.221,1441700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-05",35.27,35.35,35.17,35.23,-0.19,-0.54,2600,{"date":761,"open":754,"high":762,"low":754,"close":763,"change":764,"percent_change":765,"volume":714,"transactions":9,"vwap":763},"2026-06-04",35.57,35.42,0.275,0.78,{"date":767,"open":768,"high":769,"low":94,"close":770,"change":706,"percent_change":575,"volume":771,"transactions":9,"vwap":770},"2026-06-03",35.14,35.19,35.145,2500,{"date":773,"open":774,"high":130,"low":775,"close":46,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":46},"2026-06-02",35.09,34.93,0.254,0.73,9800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":640,"transactions":9,"vwap":784},"2026-06-01",34.838,34.905,34.8,34.876,-0.091,-0.26,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-29",35.099998,34.967,-0.128,-0.36,2700,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":348,"transactions":9,"vwap":796},"2026-05-28",35.095001,-0.107,-0.3,{"date":800,"open":130,"high":130,"low":801,"close":801,"change":236,"percent_change":133,"volume":617,"transactions":9,"vwap":801},"2026-05-27",35.202,{"date":803,"open":769,"high":804,"low":769,"close":805,"change":806,"percent_change":380,"volume":807,"transactions":9,"vwap":805},"2026-05-26",35.365,35.342,0.242,1200,{"date":809,"open":810,"high":810,"low":789,"close":789,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":789},"2026-05-22",35.115,0.129,0.37,1800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-21",34.86,35.029999,34.76,34.971,-0.026,-0.07,6500,{"date":824,"open":816,"high":825,"low":816,"close":825,"change":826,"percent_change":346,"volume":610,"transactions":9,"vwap":825},"2026-05-20",34.997,0.249,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":474,"volume":831,"transactions":9,"vwap":829},"2026-05-19",34.748,-0.162,200,{"date":833,"open":834,"high":835,"low":834,"close":84,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":84},"2026-05-18",34.88,34.99,0.101,0.29,29900,{"date":840,"open":775,"high":775,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-15",34.69,34.809,-0.206,-0.59,2200,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":68,"volume":851,"transactions":9,"vwap":849},"2026-05-14",34.886,35.014999,0.136,500,{"date":853,"open":854,"high":104,"low":855,"close":856,"change":857,"percent_change":364,"volume":858,"transactions":9,"vwap":856},"2026-05-13",34.98,34.82,34.879,-0.272,2100,{"date":860,"open":861,"high":141,"low":861,"close":862,"change":863,"percent_change":864,"volume":610,"transactions":9,"vwap":862},"2026-05-12",35.11,35.151,-0.08,-0.23,{"date":866,"open":18,"high":139,"low":756,"close":867,"change":868,"percent_change":869,"volume":631,"transactions":9,"vwap":867},"2026-05-11",35.231,-0.089,-0.25,{"date":871,"open":872,"high":18,"low":835,"close":18,"change":873,"percent_change":874,"volume":683,"transactions":9,"vwap":18},"2026-05-08",35.25,0.25,0.71,{"date":876,"open":877,"high":877,"low":878,"close":94,"change":59,"percent_change":879,"volume":880,"transactions":9,"vwap":94},"2026-05-07",35.61,35.066002,-1.35,1100,{"date":882,"open":883,"high":883,"low":680,"close":680,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":680},"2026-05-06",36.0099983,-0.387,-1.08,1500,{"date":888,"open":889,"high":890,"low":705,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-05",35.85,36.060001,35.937,0.407,1.15,7100,{"date":896,"open":897,"high":151,"low":898,"close":897,"change":899,"percent_change":900,"volume":631,"transactions":9,"vwap":897},"2026-05-04",35.53,35.51,-0.133,-0.37,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":116,"volume":907,"transactions":9,"vwap":905},"2026-05-01",35.91,35.02,35.663,-0.127,1033300,{"date":909,"open":910,"high":620,"low":613,"close":613,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":613},"2026-04-30",35.81,0.329,0.93,4100,{"date":915,"open":718,"high":718,"low":916,"close":917,"change":236,"percent_change":689,"volume":675,"transactions":9,"vwap":917},"2026-04-29",35.46,35.461,{"date":919,"open":746,"high":920,"low":921,"close":922,"change":923,"percent_change":191,"volume":640,"transactions":9,"vwap":922},"2026-04-28",35.73,35.595,35.601,-0.121,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":602,"transactions":9,"vwap":926},"2026-04-27",35.722,0.219,0.62,{"date":930,"open":686,"high":686,"low":740,"close":740,"change":931,"percent_change":932,"volume":617,"transactions":9,"vwap":740},"2026-04-24",-0.136,-0.38,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":68,"volume":602,"transactions":9,"vwap":935},"2026-04-23",35.639,0.137,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":602,"transactions":9,"vwap":940},"2026-04-22",35.425,35.502,0.049,0.14,{"date":944,"open":140,"high":945,"low":946,"close":947,"change":948,"percent_change":928,"volume":813,"transactions":9,"vwap":947},"2026-04-21",35.515,35.433,35.453,0.218,{"date":950,"open":951,"high":952,"low":769,"close":953,"change":954,"percent_change":484,"volume":640,"transactions":9,"vwap":953},"2026-04-20",35.24,35.308,35.235,0.179,{"date":956,"open":957,"high":774,"low":835,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-17",35.0019989,35.056,0.062,0.18,1300,{"date":963,"open":94,"high":94,"low":964,"close":965,"change":966,"percent_change":967,"volume":886,"transactions":9,"vwap":965},"2026-04-16",34.925,34.994,0.082,0.23,{"date":969,"open":861,"high":861,"low":970,"close":970,"change":494,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-15",34.912,-0.51,5600,{"date":974,"open":56,"high":56,"low":975,"close":975,"change":976,"percent_change":977,"volume":640,"transactions":9,"vwap":975},"2026-04-14",35.091999,-0.149,-0.42,{"date":979,"open":861,"high":980,"low":861,"close":980,"change":981,"percent_change":557,"volume":982,"transactions":9,"vwap":980},"2026-04-13",35.241,0.104,3800,{"date":984,"open":774,"high":951,"low":774,"close":985,"change":986,"percent_change":987,"volume":771,"transactions":9,"vwap":985},"2026-04-10",35.137,-0.238,-0.67,{"date":989,"open":75,"high":75,"low":990,"close":991,"change":992,"percent_change":798,"volume":631,"transactions":9,"vwap":991},"2026-04-09",35.355,35.375,-0.105,{"date":994,"open":995,"high":152,"low":753,"close":152,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":152},"2026-04-08",35.29,0.019,0.05,3300,{"date":1000,"open":877,"high":877,"low":917,"close":917,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":917},"2026-04-07",-0.079,-0.22,2400,{"date":1005,"open":1006,"high":739,"low":1006,"close":739,"change":465,"percent_change":502,"volume":972,"transactions":9,"vwap":739},"2026-04-06",35.295,{"date":1008,"open":139,"high":699,"low":139,"close":699,"change":511,"percent_change":873,"volume":880,"transactions":9,"vwap":699},"2026-04-02",{"date":1010,"open":763,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-01",35.59,35.381,-0.099,-0.28,4000,{"date":1017,"open":670,"high":670,"low":991,"close":152,"change":1018,"percent_change":742,"volume":845,"transactions":9,"vwap":152},"2026-03-31",0.054,{"date":1020,"open":65,"high":1021,"low":18,"close":1022,"change":1023,"percent_change":844,"volume":1024,"transactions":9,"vwap":1022},"2026-03-30",35.72,35.426,-0.211,6200,{"date":1026,"open":620,"high":620,"low":739,"close":1027,"change":1028,"percent_change":584,"volume":1029,"transactions":9,"vwap":1027},"2026-03-27",35.637,0.012,6600,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":851,"transactions":9,"vwap":1032},"2026-03-26",35.625,0.163,0.46,{"date":1036,"open":1037,"high":19,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":640,"transactions":9,"vwap":1038},"2026-03-25",35.31,35.462,0.126,0.36,{"date":1042,"open":56,"high":139,"low":130,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-24",35.336,0.563,1.62,1700,{"date":1048,"open":854,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":346,"volume":998,"transactions":9,"vwap":1050},"2026-03-23",35.049999,34.773,0.248,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-20",34.48,34.53,34.37,34.525,0,6100,{"date":1061,"open":514,"high":1062,"low":514,"close":1057,"change":1063,"percent_change":200,"volume":707,"transactions":9,"vwap":1057},"2026-03-19",34.62,0.066,{"date":1065,"open":1055,"high":1055,"low":1066,"close":1066,"change":1018,"percent_change":312,"volume":610,"transactions":9,"vwap":1066},"2026-03-18",34.459,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":602,"transactions":9,"vwap":1069},"2026-03-17",34.405,0.206,0.6,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":932,"volume":961,"transactions":9,"vwap":1076},"2026-03-16",34.47,34.49,34.199,-0.131,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":32,"transactions":9,"vwap":1082},"2026-03-13",34.51,34.52,34.33,-0.031,-0.09,{"date":1086,"open":1075,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1046,"transactions":9,"vwap":1088},"2026-03-12",34.54,34.361,-0.195,-0.56,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":125,"volume":617,"transactions":9,"vwap":1094},"2026-03-11",34.35,34.556,0.075,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":638,"volume":1102,"transactions":9,"vwap":1100},"2026-03-10",34.45,34.71,34.481,-0.055,2000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":512,"volume":1003,"transactions":9,"vwap":1106},"2026-03-09",33.98,34.536,33.9,0.081,{"date":1110,"open":1111,"high":1054,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-06",34.326,34.455,-0.414,-1.19,7300,{"date":1117,"open":841,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":858,"transactions":9,"vwap":1118},"2026-03-05",34.869,34.66,-0.464,-1.31,{"date":1123,"open":75,"high":75,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-04",35.333,0.194,0.55,3000,{"date":1129,"open":1130,"high":753,"low":1130,"close":1131,"change":1132,"percent_change":449,"volume":880,"transactions":9,"vwap":1131},"2026-03-03",34.95,35.139,-0.247,{"date":1134,"open":1135,"high":75,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-02",34.84,35.386,0.186,0.53,4700,{"date":1141,"open":1142,"high":112,"low":1142,"close":112,"change":1143,"percent_change":1144,"volume":743,"transactions":9,"vwap":112},"2026-02-27",35.135,-0.637,-1.78,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":874,"volume":1003,"transactions":9,"vwap":1149},"2026-02-26",35.87,35.75,35.837,0.252,{"date":1152,"open":1021,"high":1021,"low":1153,"close":1153,"change":1154,"percent_change":398,"volume":807,"transactions":9,"vwap":1153},"2026-02-25",35.585,-0.009,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":851,"transactions":9,"vwap":1157},"2026-02-24",35.594,0.304,0.86,{"date":1161,"open":56,"high":56,"low":867,"close":995,"change":1162,"percent_change":1163,"volume":610,"transactions":9,"vwap":995},"2026-02-23",-0.544,-1.52,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":977,"volume":640,"transactions":9,"vwap":1168},"2026-02-20",36.02,35.78,35.834,-0.15,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":971,"volume":1176,"transactions":9,"vwap":1173},"2026-02-19",35.97,35.984,35.8,-0.186,48600,{"date":1178,"open":1179,"high":1179,"low":717,"close":717,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":717},"2026-02-18",36.34,0.111,0.31,2800,{"date":1184,"open":571,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":616,"volume":759,"transactions":9,"vwap":1187},"2026-02-17",36.14,36.040001,36.058998,0.002,{"date":1190,"open":1191,"high":1192,"low":55,"close":1192,"change":1193,"percent_change":1194,"volume":845,"transactions":9,"vwap":1192},"2026-02-13",36.035,36.056999,0.367,1.03,{"date":1196,"open":1197,"high":670,"low":54,"close":151,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":151},"2026-02-12",35.612,-0.521,-1.44,8200,{"date":1202,"open":1166,"high":1203,"low":883,"close":1204,"change":927,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-11",36.25,36.211,0.61,5300,{"date":1208,"open":1186,"high":1186,"low":1209,"close":1210,"change":1211,"percent_change":529,"volume":1212,"transactions":9,"vwap":1210},"2026-02-10",35.94,35.992,-0.191,6000,{"date":1214,"open":1215,"high":1179,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-09",36.2,36.183,0.043,0.12,3500,{"date":1221,"open":1222,"high":581,"low":643,"close":1185,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1185},"2026-02-06",36.168,0.809,2.29,5000,{"date":1227,"open":753,"high":1228,"low":753,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-05",35.519,35.331,-0.259,-0.73,41300,{"date":1234,"open":65,"high":65,"low":739,"close":1011,"change":1235,"percent_change":1236,"volume":647,"transactions":9,"vwap":1011},"2026-02-04",-0.087,-0.24,{"date":1238,"open":686,"high":1239,"low":898,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-03",35.677,0.318,0.9,600,{"date":1244,"open":1245,"high":75,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":886,"transactions":9,"vwap":1246},"2026-02-02",34.89,35.359,0.269,0.77,{"date":1250,"open":1251,"high":1251,"low":841,"close":774,"change":191,"percent_change":1252,"volume":675,"transactions":9,"vwap":774},"2026-01-30",35.12,-0.96,{"date":1254,"open":872,"high":699,"low":872,"close":75,"change":826,"percent_change":874,"volume":1255,"transactions":9,"vwap":75},"2026-01-29",46000,{"date":1257,"open":872,"high":753,"low":1258,"close":1258,"change":1013,"percent_change":1014,"volume":1259,"transactions":9,"vwap":1258},"2026-01-28",35.181,3200,{"date":1261,"open":1262,"high":1037,"low":1263,"close":1264,"change":616,"percent_change":584,"volume":1265,"transactions":9,"vwap":1264},"2026-01-27",35.182,35.125,35.28,4400,{"date":1267,"open":112,"high":130,"low":112,"close":753,"change":246,"percent_change":59,"volume":807,"transactions":9,"vwap":753},"2026-01-26",{"date":1269,"open":762,"high":606,"low":692,"close":1270,"change":1271,"percent_change":885,"volume":1272,"transactions":9,"vwap":1270},"2026-01-23",35.44,-0.386,23800,{"date":1274,"open":628,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":293,"volume":625,"transactions":9,"vwap":1276},"2026-01-22",36.084999,35.826,-0.021,{"date":1279,"open":1148,"high":1280,"low":65,"close":1280,"change":1281,"percent_change":1282,"volume":913,"transactions":9,"vwap":1280},"2026-01-21",35.847,0.508,1.44,{"date":1284,"open":46,"high":1011,"low":46,"close":1285,"change":1286,"percent_change":59,"volume":1287,"transactions":9,"vwap":1285},"2026-01-20",35.339,-0.171,13300,{"date":1289,"open":620,"high":620,"low":898,"close":898,"change":1236,"percent_change":987,"volume":1290,"transactions":9,"vwap":898},"2026-01-16",5100,{"date":1292,"open":614,"high":613,"low":614,"close":1148,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1148},"2026-01-15",0.322,0.91,10700,{"date":1297,"open":898,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":759,"transactions":9,"vwap":1299},"2026-01-14",35.58,35.428,0.171,0.49,{"date":1303,"open":150,"high":140,"low":1304,"close":1304,"change":1305,"percent_change":701,"volume":813,"transactions":9,"vwap":1304},"2026-01-13",35.257,0.008,{"date":1307,"open":1308,"high":1264,"low":1308,"close":1309,"change":1310,"percent_change":1002,"volume":683,"transactions":9,"vwap":1309},"2026-01-12",35.15,35.249,-0.077,{"date":1312,"open":916,"high":916,"low":18,"close":1313,"change":1314,"percent_change":329,"volume":32,"transactions":9,"vwap":1313},"2026-01-09",35.326,-0.002,{"date":1316,"open":122,"high":754,"low":46,"close":1317,"change":1318,"percent_change":543,"volume":707,"transactions":9,"vwap":1317},"2026-01-08",35.328,0.429,{"date":1320,"open":1321,"high":775,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1046,"transactions":9,"vwap":1323},"2026-01-07",34.92,34.79,34.899,-0.176,-0.5,{"date":1327,"open":783,"high":1328,"low":783,"close":1328,"change":1329,"percent_change":1330,"volume":714,"transactions":9,"vwap":1328},"2026-01-06",35.075001,0.173,0.5,{"date":1332,"open":1333,"high":94,"low":1333,"close":1334,"change":1034,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-05",34.605,34.902,1.34,3400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1241,"volume":886,"transactions":9,"vwap":1340},"2026-01-02",34.24,34.442,34.099998,0.306,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1259,"transactions":9,"vwap":1346},"2025-12-31",34.17,34.136,-0.214,-0.62,{"date":1350,"open":1351,"high":1351,"low":1093,"close":1093,"change":293,"percent_change":246,"volume":631,"transactions":9,"vwap":1093},"2025-12-30",34.43,{"date":1353,"open":1074,"high":1054,"low":1354,"close":1354,"change":1355,"percent_change":977,"volume":1046,"transactions":9,"vwap":1354},"2025-12-29",34.41,-0.145,{"date":1357,"open":1358,"high":1358,"low":1351,"close":1359,"change":1360,"percent_change":106,"volume":32,"transactions":9,"vwap":1359},"2025-12-26",34.64,34.555,-0.036,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":584,"volume":348,"transactions":9,"vwap":1363},"2025-12-24",34.591,0.009,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":976,"percent_change":372,"volume":1102,"transactions":9,"vwap":1368},"2025-12-23",34.7,34.582,{"date":1370,"open":1371,"high":775,"low":1372,"close":1372,"change":1373,"percent_change":1034,"volume":807,"transactions":9,"vwap":1372},"2025-12-22",34.9,34.731,0.158,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":845,"transactions":9,"vwap":1378},"2025-12-19",34.39,34.6,34.573,0.222,0.65,{"date":1382,"open":1383,"high":1351,"low":1384,"close":1384,"change":1385,"percent_change":1181,"volume":1336,"transactions":9,"vwap":1384},"2025-12-18",34.4,34.351,0.106,{"date":1387,"open":1377,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-17",34.608,34.23,34.245,-0.199,-0.58,3600,{"date":1395,"open":1351,"high":1396,"low":1351,"close":1396,"change":899,"percent_change":932,"volume":617,"transactions":9,"vwap":1396},"2025-12-16",34.444,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":792,"volume":348,"transactions":9,"vwap":1399},"2025-12-15",34.577,-0.125,{"date":1402,"open":1403,"high":1322,"low":1404,"close":1404,"change":1405,"percent_change":59,"volume":1242,"transactions":9,"vwap":1404},"2025-12-12",34.762,34.702,-0.168,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":617,"transactions":9,"vwap":1408},"2025-12-11",34.87,0.549,1.6,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":912,"volume":610,"transactions":9,"vwap":1414},"2025-12-10",34.060001,34.321,0.315,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":346,"volume":998,"transactions":9,"vwap":1420},"2025-12-09",33.89,34.11,34.0060005,0.244,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1242,"transactions":9,"vwap":1425},"2025-12-08",33.85,33.762,-0.014,-0.04,{"date":1429,"open":1107,"high":1107,"low":1430,"close":1430,"change":1235,"percent_change":786,"volume":743,"transactions":9,"vwap":1430},"2025-12-05",33.776,{"date":1432,"open":1433,"high":1107,"low":1433,"close":1434,"change":1435,"percent_change":78,"volume":845,"transactions":9,"vwap":1434},"2025-12-04",33.705,33.863,0.142,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1150,"percent_change":674,"volume":880,"transactions":9,"vwap":1439},"2025-12-03",33.49,33.721,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1360,"percent_change":1445,"volume":961,"transactions":9,"vwap":1444},"2025-12-02",33.43,33.57,33.469,-0.11,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":494,"percent_change":529,"volume":743,"transactions":9,"vwap":1450},"2025-12-01",33.47,33.67,33.505,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":959,"percent_change":960,"volume":602,"transactions":9,"vwap":1455},"2025-11-28",33.58,33.72,33.685,{"date":1457,"open":1454,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":630,"volume":858,"transactions":9,"vwap":1459},"2025-11-26",33.74,33.623,0.209,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":831,"transactions":9,"vwap":1463},"2025-11-25",33.414,0.514,1.56,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":960,"percent_change":1126,"volume":759,"transactions":9,"vwap":1469},"2025-11-24",32.79,32.9,32.72,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1470,"change":609,"percent_change":1475,"volume":1115,"transactions":9,"vwap":1470},"2025-11-21",32.0099983,32.8,1.39,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":494,"percent_change":303,"volume":1481,"transactions":9,"vwap":1480},"2025-11-20",32.285,32.37,32.27,77900,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":584,"percent_change":1486,"volume":726,"transactions":9,"vwap":1485},"2025-11-19",32.52,32.45,0.09,{"date":1488,"open":1489,"high":1484,"low":1489,"close":1490,"change":812,"percent_change":893,"volume":1182,"transactions":9,"vwap":1490},"2025-11-18",32.41,32.42,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1348,"percent_change":1495,"volume":631,"transactions":9,"vwap":1494},"2025-11-17",32.44,32.049999,-1.9,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":880,"transactions":9,"vwap":1499},"2025-11-14",32.65,32.67,0.067,0.21,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1290,"transactions":9,"vwap":1506},"2025-11-13",32.619,32.56,32.603,-0.536,-1.62,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1513},"2025-11-12",33.253,33.124,33.139,0.103,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1002,"volume":880,"transactions":9,"vwap":1519},"2025-11-11",33.044998,33.084999,33.035999,-0.074,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":617,"transactions":9,"vwap":1524},"2025-11-10",33.31,33.11,0.134,0.41,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":695,"volume":610,"transactions":9,"vwap":1530},"2025-11-07",32.863,32.976,0.178,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":743,"transactions":9,"vwap":1535},"2025-11-06",33.09,32.798,-0.389,-1.17,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":617,"transactions":9,"vwap":1541},"2025-11-05",32.89,33.187,0.458,1.4,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":798,"volume":743,"transactions":9,"vwap":1548},"2025-11-04",32.795,32.82,32.729,-0.098,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":457,"volume":880,"transactions":9,"vwap":1553},"2025-11-03",32.74,32.827,0.108,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1355,"percent_change":1559,"volume":886,"transactions":9,"vwap":1558},"2025-10-31",32.76,32.719,-0.44,{"date":1561,"open":1562,"high":1563,"low":1547,"close":1564,"change":1565,"percent_change":125,"volume":743,"transactions":9,"vwap":1564},"2025-10-30",32.97,33.18,32.864,0.071,{"date":1567,"open":1568,"high":1534,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":707,"transactions":9,"vwap":1569},"2025-10-29",33.080002,32.793,-0.442,-1.33,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-28",33.34,33.4,33.235,-0.275,-0.82,3700,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":116,"volume":1015,"transactions":9,"vwap":1584},"2025-10-27",33.81,33.5,33.51,-0.118,{"date":1587,"open":1449,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":380,"volume":714,"transactions":9,"vwap":1589},"2025-10-24",33.69,33.628,0.229,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":826,"percent_change":674,"volume":32,"transactions":9,"vwap":1595},"2025-10-23",33.29,33.48,33.399,{"date":1597,"open":1598,"high":1599,"low":523,"close":1600,"change":293,"percent_change":494,"volume":1003,"transactions":9,"vwap":1600},"2025-10-22",33.13,33.17,33.15,{"date":1602,"open":25,"high":1593,"low":25,"close":1603,"change":1604,"percent_change":200,"volume":1206,"transactions":9,"vwap":1603},"2025-10-21",33.21,0.064,{"date":1606,"open":1607,"high":1599,"low":523,"close":1608,"change":1609,"percent_change":1380,"volume":1610,"transactions":9,"vwap":1608},"2025-10-20",33.060001,33.146,0.214,5500,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":191,"volume":831,"transactions":9,"vwap":1613},"2025-10-17",32.932,-0.111,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-16",33.77,33.042999,-0.618,-1.84,5200,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":293,"volume":32,"transactions":9,"vwap":1626},"2025-10-15",33.814,33.53,33.661,-0.019,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-14",32.7,33.68,0.48,1.45,93400,{"date":1636,"open":1603,"high":1603,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":807,"transactions":9,"vwap":1638},"2025-10-13",33.082001,33.2,0.371,1.13,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":610,"transactions":9,"vwap":1645},"2025-10-10",33.02,33.026001,32.829,-0.347,-1.05,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":638,"volume":851,"transactions":9,"vwap":1651},"2025-10-09",33.071999,33.176,-0.053,{"date":1654,"open":1655,"high":1593,"low":1599,"close":1656,"change":1108,"percent_change":512,"volume":998,"transactions":9,"vwap":1656},"2025-10-08",33.24,33.229,{"date":1658,"open":1568,"high":1600,"low":1659,"close":1660,"change":1661,"percent_change":144,"volume":1662,"transactions":9,"vwap":1660},"2025-10-07",33.07,33.148,-0.242,4800,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1084,"volume":707,"transactions":9,"vwap":1666},"2025-10-06",33.59,33.39,-0.029,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":329,"percent_change":398,"volume":743,"transactions":9,"vwap":1671},"2025-10-03",33.55,33.419,{"date":1673,"open":1674,"high":1675,"low":1655,"close":1676,"change":1677,"percent_change":873,"volume":1024,"transactions":9,"vwap":1676},"2025-10-02",33.32,33.45,33.429,0.084,{"date":1679,"open":1442,"high":1442,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":961,"transactions":9,"vwap":1680},"2025-10-01",33.345,-0.045,-0.13,{"date":1684,"open":1685,"high":1666,"low":1685,"close":1666,"change":154,"percent_change":713,"volume":625,"transactions":9,"vwap":1666},"2025-09-30",33.304,{"date":1687,"open":1688,"high":1688,"low":1594,"close":1665,"change":1689,"percent_change":256,"volume":759,"transactions":9,"vwap":1665},"2025-09-29",33.6,0.086,{"date":1691,"open":1438,"high":1453,"low":1517,"close":1692,"change":673,"percent_change":666,"volume":1693,"transactions":9,"vwap":1692},"2025-09-26",33.504,18400,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":758,"volume":982,"transactions":9,"vwap":1698},"2025-09-25",33.26,33.191,33.236,-0.181,{"date":1701,"open":1438,"high":1438,"low":1702,"close":1702,"change":1703,"percent_change":757,"volume":610,"transactions":9,"vwap":1702},"2025-09-24",33.417,-0.064,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":886,"transactions":9,"vwap":1707},"2025-09-23",33.625,33.481,0.113,0.34,{"date":1711,"open":1593,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":858,"transactions":9,"vwap":1714},"2025-09-22",33.373,33.219,33.368,0.125,0.38,{"date":1718,"open":1719,"high":1720,"low":1655,"close":1721,"change":1722,"percent_change":1445,"volume":813,"transactions":9,"vwap":1721},"2025-09-19",33.38,33.389,33.243,-0.038,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":683,"transactions":9,"vwap":1726},"2025-09-18",33.055,33.281,0.451,1.37,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1181,"volume":858,"transactions":9,"vwap":1733},"2025-09-17",32.855,32.88,32.83,0.1,{"date":1736,"open":1498,"high":1737,"low":1738,"close":1737,"change":712,"percent_change":210,"volume":1003,"transactions":9,"vwap":1737},"2025-09-16",32.73,32.64,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":900,"volume":1127,"transactions":9,"vwap":1744},"2025-09-15",32.99,33.099998,32.93,32.945,-0.122,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":923,"percent_change":792,"volume":831,"transactions":9,"vwap":1748},"2025-09-12",33.067001,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-11",32.17,33.188,0.543,1.66,5700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":820,"percent_change":863,"volume":813,"transactions":9,"vwap":1760},"2025-09-10",32.68,32.62,32.645,{"date":1762,"open":1759,"high":1763,"low":1764,"close":1763,"change":1614,"percent_change":191,"volume":1003,"transactions":9,"vwap":1763},"2025-09-09",32.671,32.605,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1003,"transactions":9,"vwap":1768},"2025-09-08",32.6,32.782,0.259,0.8,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1667,"percent_change":1084,"volume":831,"transactions":9,"vwap":1773},"2025-09-05",32.523,{"date":1775,"open":1776,"high":1505,"low":1777,"close":1778,"change":1779,"percent_change":346,"volume":1182,"transactions":9,"vwap":1778},"2025-09-04",32.486,32.47,32.552,0.232,{"date":1781,"open":1777,"high":1777,"low":1782,"close":1783,"change":863,"percent_change":869,"volume":807,"transactions":9,"vwap":1783},"2025-09-03",32.264,32.32,{"date":1785,"open":1786,"high":1787,"low":1480,"close":1787,"change":1788,"percent_change":1789,"volume":1182,"transactions":9,"vwap":1787},"2025-09-02",32.34,32.4,-0.017,-0.05,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1013,"percent_change":798,"volume":602,"transactions":9,"vwap":1792},"2025-08-29",32.417,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":600,"percent_change":942,"volume":640,"transactions":9,"vwap":1797},"2025-08-28",32.53,32.51,32.516,{"date":1799,"open":1796,"high":1800,"low":1801,"close":1777,"change":681,"percent_change":1301,"volume":1802,"transactions":9,"vwap":1777},"2025-08-27",32.57,32.46,184100,{"date":1804,"open":1805,"high":1479,"low":1805,"close":1806,"change":1807,"percent_change":1040,"volume":1102,"transactions":9,"vwap":1806},"2025-08-26",32.21,32.313,0.115,{"date":1809,"open":1494,"high":1810,"low":1494,"close":1811,"change":741,"percent_change":312,"volume":707,"transactions":9,"vwap":1811},"2025-08-25",32.28,32.198,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":640,"transactions":9,"vwap":1816},"2025-08-22",31.9,32.161,32.146,0.596,1.89,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":68,"volume":1182,"transactions":9,"vwap":1822},"2025-08-21",31.459,31.55,0.124,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":1734,"volume":851,"transactions":9,"vwap":1827},"2025-08-20",31.27,31.426,0.032,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":798,"volume":714,"transactions":9,"vwap":1832},"2025-08-19",31.56,31.394,-0.096,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":557,"volume":1265,"transactions":9,"vwap":1837},"2025-08-18",31.37,31.49,0.095,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1014,"volume":1182,"transactions":9,"vwap":1844},"2025-08-15",31.4,31.43,31.339,31.395,-0.088,{"date":1847,"open":1848,"high":1848,"low":1842,"close":1849,"change":1850,"percent_change":1851,"volume":1242,"transactions":9,"vwap":1849},"2025-08-14",31.504,31.483,-0.267,-0.84,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1855,"change":1857,"percent_change":1858,"volume":625,"transactions":9,"vwap":1855},"2025-08-13",31.575,31.75,31.536,0.279,0.89,{"date":1860,"open":1826,"high":1861,"low":1862,"close":1863,"change":1753,"percent_change":1864,"volume":640,"transactions":9,"vwap":1863},"2025-08-12",31.485,31.264,31.471,1.76,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":32,"transactions":9,"vwap":1868},"2025-08-11",30.95,30.928,0.083,0.27,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1330,"volume":831,"transactions":9,"vwap":1873},"2025-08-08",30.845,0.153,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":646,"volume":617,"transactions":9,"vwap":1878},"2025-08-07",30.97,30.692,-0.097,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1169,"volume":831,"transactions":9,"vwap":1882},"2025-08-06",30.789,-0.046,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":714,"transactions":9,"vwap":1887},"2025-08-05",30.733,30.835,0.255,0.83,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1294,"volume":1242,"transactions":9,"vwap":1893},"2025-08-04",30.5,30.58,30.48,0.277,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":851,"transactions":9,"vwap":1899},"2025-08-01",30.34,30.303,-0.296,-0.97,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1330,"volume":610,"transactions":9,"vwap":1905},"2025-07-31",30.57,30.599,0.151,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":474,"volume":880,"transactions":9,"vwap":1911},"2025-07-30",30.68,30.39,30.448,-0.141,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1083,"percent_change":106,"volume":886,"transactions":9,"vwap":1916},"2025-07-29",30.63,30.589,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":821,"volume":998,"transactions":9,"vwap":1921},"2025-07-28",30.675,30.561,30.62,-0.022,{"date":1924,"open":1925,"high":1926,"low":1892,"close":1927,"change":282,"percent_change":1928,"volume":886,"transactions":9,"vwap":1927},"2025-07-25",30.54,30.73,30.642,0.56,{"date":1930,"open":1904,"high":1904,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":625,"transactions":9,"vwap":1931},"2025-07-24",30.472,-0.423,-1.37,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1940,"volume":743,"transactions":9,"vwap":1937},"2025-07-23",30.81,30.895,30.79,0.381,1.25,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":742,"volume":1015,"transactions":9,"vwap":1944},"2025-07-22",30.24,30.514,0.045,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":830,"percent_change":529,"volume":647,"transactions":9,"vwap":1950},"2025-07-21",30.52,30.65,30.469,{"date":1952,"open":1915,"high":1953,"low":1915,"close":1954,"change":1955,"percent_change":154,"volume":1015,"transactions":9,"vwap":1954},"2025-07-18",30.8,30.631,-0.062,{"date":1957,"open":1958,"high":1958,"low":1921,"close":1959,"change":1960,"percent_change":1961,"volume":771,"transactions":9,"vwap":1959},"2025-07-17",30.75,30.693,0.143,0.47,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":594,"volume":1968,"transactions":9,"vwap":1966},"2025-07-16",30.47,30.619,30.55,0.159,11300,{"date":1970,"open":1892,"high":1892,"low":1971,"close":1971,"change":1972,"percent_change":885,"volume":617,"transactions":9,"vwap":1971},"2025-07-15",30.391,-0.331,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":777,"volume":1336,"transactions":9,"vwap":1976},"2025-07-14",30.6,30.722,0.223,{"date":1979,"open":1948,"high":1948,"low":1980,"close":1981,"change":1982,"percent_change":713,"volume":1212,"transactions":9,"vwap":1981},"2025-07-11",30.49,30.499,-0.183,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1373,"percent_change":594,"volume":602,"transactions":9,"vwap":1987},"2025-07-10",30.691,30.624,30.682,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":282,"volume":880,"transactions":9,"vwap":1991},"2025-07-09",30.395,30.524,0.053,{"date":1994,"open":1948,"high":1925,"low":1995,"close":1995,"change":293,"percent_change":154,"volume":32,"transactions":9,"vwap":1995},"2025-07-08",30.471,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":191,"volume":602,"transactions":9,"vwap":1998},"2025-07-07",30.531,-0.104,{"date":2001,"open":1975,"high":2002,"low":1975,"close":2002,"change":2003,"percent_change":2004,"volume":617,"transactions":9,"vwap":2002},"2025-07-03",30.635,0.177,0.58,{"date":2006,"open":1910,"high":2007,"low":1898,"close":2007,"change":2008,"percent_change":1928,"volume":880,"transactions":9,"vwap":2007},"2025-07-02",30.458,0.169,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":521,"percent_change":256,"volume":961,"transactions":9,"vwap":2014},"2025-07-01",30.255,30.42,30.23,30.289,{"date":2016,"open":2017,"high":2013,"low":2017,"close":2018,"change":575,"percent_change":601,"volume":32,"transactions":9,"vwap":2018},"2025-06-30",30.16,30.209,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1242,"transactions":9,"vwap":2022},"2025-06-27",30.030001,30.169,0.105,0.35,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":851,"transactions":9,"vwap":2028},"2025-06-26",29.83,30.063999,0.354,1.19,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":786,"percent_change":2035,"volume":1102,"transactions":9,"vwap":2034},"2025-06-25",29.913,29.71,-0.87,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":1218,"percent_change":431,"volume":771,"transactions":9,"vwap":2039},"2025-06-24",30.129,29.97,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":886,"transactions":9,"vwap":2043},"2025-06-23",29.49,29.85,0.286,0.97,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":1310,"percent_change":786,"volume":1003,"transactions":9,"vwap":2050},"2025-06-20",29.81,29.55,29.564,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":465,"percent_change":512,"volume":886,"transactions":9,"vwap":2054},"2025-06-18",29.76,29.641,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1392,"volume":813,"transactions":9,"vwap":2058},"2025-06-17",29.75,29.571,-0.172,{"date":2061,"open":2034,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":346,"volume":743,"transactions":9,"vwap":2064},"2025-06-16",29.79,29.68,29.743,0.212,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":625,"transactions":9,"vwap":2069},"2025-06-13",29.74,29.531,-0.292,-0.98,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":932,"volume":32,"transactions":9,"vwap":2076},"2025-06-12",29.84,29.795,29.823,-0.113,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":1486,"volume":913,"transactions":9,"vwap":2082},"2025-06-11",30.02,30.11,29.936,0.026,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":236,"percent_change":98,"volume":1102,"transactions":9,"vwap":2089},"2025-06-10",29.942,29.95,29.9,29.91,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":713,"volume":2097,"transactions":9,"vwap":2095},"2025-06-09",30.165,30.17,29.99,30.049999,-0.182,12400,{"date":2099,"open":2081,"high":2100,"low":2081,"close":2100,"change":2101,"percent_change":2102,"volume":743,"transactions":9,"vwap":2100},"2025-06-06",30.232,0.263,0.88,{"date":2104,"open":25,"high":2095,"low":2105,"close":2106,"change":2107,"percent_change":928,"volume":707,"transactions":9,"vwap":2106},"2025-06-05",29.93,29.969,0.184,{"date":2109,"open":2048,"high":2089,"low":2110,"close":2110,"change":1405,"percent_change":1090,"volume":1242,"transactions":9,"vwap":2110},"2025-06-04",29.785,{"date":2112,"open":2105,"high":2094,"low":2113,"close":2114,"change":2115,"percent_change":484,"volume":961,"transactions":9,"vwap":2114},"2025-06-03",29.905,29.953,0.152,{"date":2117,"open":2062,"high":2118,"low":2110,"close":2118,"change":2119,"percent_change":997,"volume":1242,"transactions":9,"vwap":2118},"2025-06-02",29.801,0.016,{"date":2121,"open":2034,"high":2027,"low":2122,"close":2110,"change":575,"percent_change":601,"volume":2123,"transactions":9,"vwap":2110},"2025-05-30",29.66,11700,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":735,"percent_change":701,"volume":1242,"transactions":9,"vwap":2127},"2025-05-29",29.581,29.745,{"date":2129,"open":2075,"high":2043,"low":2130,"close":2068,"change":1682,"percent_change":1559,"volume":683,"transactions":9,"vwap":2068},"2025-05-28",29.69,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":543,"volume":982,"transactions":9,"vwap":2136},"2025-05-27",29.48,29.89,29.47,29.87,0.363,{"date":2139,"open":2140,"high":2141,"low":2133,"close":2142,"change":2143,"percent_change":521,"volume":1046,"transactions":9,"vwap":2142},"2025-05-23",29.519,29.59,29.507,0.023,{"date":2145,"open":2042,"high":2042,"low":2146,"close":2146,"change":2147,"percent_change":942,"volume":851,"transactions":9,"vwap":2146},"2025-05-22",29.484,0.041,{"date":2149,"open":2135,"high":2135,"low":2150,"close":2150,"change":1113,"percent_change":2151,"volume":1242,"transactions":9,"vwap":2150},"2025-05-21",29.443,-1.39,{"date":2153,"open":2062,"high":2154,"low":2062,"close":2155,"change":2156,"percent_change":638,"volume":961,"transactions":9,"vwap":2155},"2025-05-20",29.955,29.857,-0.048,{"date":2158,"open":2159,"high":2113,"low":2160,"close":2113,"change":2161,"percent_change":932,"volume":32,"transactions":9,"vwap":2113},"2025-05-19",29.831,29.82,-0.115,{"date":2163,"open":2164,"high":2080,"low":2164,"close":2080,"change":502,"percent_change":2165,"volume":880,"transactions":9,"vwap":2080},"2025-05-16",29.8,0.67,{"date":2167,"open":2168,"high":2169,"low":2048,"close":2160,"change":2170,"percent_change":1002,"volume":845,"transactions":9,"vwap":2160},"2025-05-15",29.869,29.894,-0.066,{"date":2172,"open":2173,"high":2081,"low":2174,"close":2174,"change":2175,"percent_change":987,"volume":845,"transactions":9,"vwap":2174},"2025-05-14",29.98,29.886,-0.202,{"date":2177,"open":2105,"high":2178,"low":2089,"close":2178,"change":2179,"percent_change":346,"volume":707,"transactions":9,"vwap":2178},"2025-05-13",30.087999,0.216,{"date":2181,"open":2081,"high":2093,"low":2182,"close":2182,"change":966,"percent_change":2183,"volume":807,"transactions":9,"vwap":2182},"2025-05-12",29.872,0.28,{"date":2185,"open":2186,"high":2164,"low":2053,"close":2062,"change":2187,"percent_change":967,"volume":2188,"transactions":9,"vwap":2062},"2025-05-09",29.791,0.068,9000,{"date":2190,"open":2034,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":1242,"transactions":9,"vwap":2191},"2025-05-08",29.722,29.57,0.247,0.84,{"date":2196,"open":2063,"high":2063,"low":2197,"close":2197,"change":2198,"percent_change":701,"volume":640,"transactions":9,"vwap":2197},"2025-05-07",29.475,0.007,{"date":2200,"open":2201,"high":2042,"low":2201,"close":2202,"change":601,"percent_change":682,"volume":793,"transactions":9,"vwap":2202},"2025-05-06",29.35,29.468,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":1945,"percent_change":742,"volume":807,"transactions":9,"vwap":2207},"2025-05-05",29.291,29.38,29.338,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":68,"percent_change":2213,"volume":807,"transactions":9,"vwap":2212},"2025-05-02",29.24,29.31,29.293,1.35,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":735,"percent_change":701,"volume":1046,"transactions":9,"vwap":2218},"2025-05-01",28.94,28.82,28.903,{"date":2220,"open":34,"high":2216,"low":34,"close":2221,"change":1699,"percent_change":1348,"volume":771,"transactions":9,"vwap":2221},"2025-04-30",28.898,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":706,"percent_change":997,"volume":1024,"transactions":9,"vwap":2226},"2025-04-29",28.992,29.1,29.079,{"date":38,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":106,"volume":1003,"transactions":9,"vwap":2230},29.091999,29.059999,29.063999,-0.028,{"status":2233,"indices":2234,"watchlist":2273,"sectors":2295,"benchmarks":2344},"success",[2235,2242,2248,2254,2261,2267],{"symbol":2236,"name":2237,"price":2238,"change":2239,"pct_change":98,"is_up":2240,"sparkline":2241,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2243,"name":2244,"price":2245,"change":2246,"pct_change":2151,"is_up":2240,"sparkline":2247,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2249,"name":2250,"price":2251,"change":2252,"pct_change":1734,"is_up":11,"sparkline":2253,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2255,"name":2256,"price":2257,"change":2258,"pct_change":2259,"is_up":2240,"sparkline":2260,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":1789,"is_up":2240,"sparkline":2266,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2268,"name":2269,"price":2270,"change":457,"pct_change":2271,"is_up":11,"sparkline":2272,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2274,2281,2288],{"symbol":2275,"name":2276,"price":2277,"change":2278,"pct_change":2279,"is_up":2240,"sparkline":2280,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2282,"name":2283,"price":2284,"change":2285,"pct_change":2286,"is_up":11,"sparkline":2287,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2289,"name":2290,"price":2291,"change":2292,"pct_change":2293,"is_up":2240,"sparkline":2294,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2296,2301,2305,2309,2313,2318,2323,2327,2332,2336,2340],{"name":2297,"etf":2298,"change":2299,"price":2300,"is_up":2240},"Technology","XLK",-1.79,197.78,{"name":2302,"etf":2303,"change":1858,"price":2304,"is_up":11},"Financials","XLF",54.23,{"name":2306,"etf":2307,"change":689,"price":2308,"is_up":2240},"Healthcare","XLV",168.16,{"name":2310,"etf":2311,"change":1181,"price":2312,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2314,"etf":2315,"change":2316,"price":2317,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2319,"etf":2320,"change":2321,"price":2322,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2324,"etf":2325,"change":457,"price":2326,"is_up":11},"Industrials","XLI",168.4,{"name":2328,"etf":2329,"change":2330,"price":2331,"is_up":11},"Materials","XLB",0.59,49.27,{"name":2333,"etf":2334,"change":380,"price":2335,"is_up":11},"Real Estate","XLRE",40.85,{"name":2337,"etf":2338,"change":757,"price":2339,"is_up":2240},"Utilities","XLU",41.07,{"name":2341,"etf":2342,"change":777,"price":2343,"is_up":11},"Comm Services","XLC",112.07,[2345,2349,2354,2358],{"ticker":2346,"name":2347,"price":2348,"change":977,"is_up":2240},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2350,"name":2351,"price":2352,"change":2353,"is_up":2240},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2355,"name":2356,"price":2357,"change":1218,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2359,"name":2360,"price":2361,"change":398,"is_up":2240},"IWM","iShares Russell 2000",277.63]