[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENDW":3,"stock-historical-ENDW":28,"homepage-market-summary":2361},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ENDW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Cambria Endowment Style ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9016,0.650172,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.19,34,33.995,0.195,0.57,20247.781013,35.865,29.689,10215.193970848,72.9,372,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},24.26,8165,2980398.492712,40.45,"2025-04-22",[39,42,52,61,71,82,93,103,111,121,131,140,150,161,170,179,190,200,210,219,228,238,248,257,268,278,287,296,306,314,322,331,341,348,355,364,374,383,390,401,412,422,430,440,450,460,469,477,488,497,505,514,523,530,540,550,560,566,575,583,591,599,607,615,623,632,638,645,654,662,669,677,683,689,695,702,707,712,718,725,732,736,740,747,753,760,767,772,779,784,788,795,804,810,818,827,835,842,848,855,862,867,873,881,887,892,900,904,911,915,920,926,931,938,945,951,956,963,971,976,984,990,999,1007,1015,1023,1029,1035,1043,1050,1057,1066,1072,1080,1087,1092,1099,1107,1115,1121,1129,1134,1142,1150,1156,1163,1169,1175,1181,1188,1195,1203,1207,1211,1216,1223,1227,1235,1241,1246,1252,1258,1265,1272,1276,1282,1290,1296,1301,1307,1314,1319,1326,1332,1336,1341,1346,1351,1358,1364,1367,1373,1378,1385,1390,1395,1399,1406,1414,1421,1428,1435,1441,1446,1452,1455,1460,1465,1469,1477,1483,1487,1493,1499,1506,1511,1515,1520,1525,1530,1537,1544,1549,1554,1561,1566,1572,1579,1585,1591,1597,1602,1608,1613,1620,1628,1634,1642,1647,1654,1661,1665,1670,1676,1681,1688,1694,1698,1701,1707,1712,1717,1721,1727,1732,1740,1746,1753,1757,1763,1768,1774,1778,1782,1788,1794,1797,1802,1807,1812,1816,1819,1823,1826,1832,1836,1841,1846,1853,1860,1866,1872,1878,1884,1892,1899,1907,1914,1918,1923,1930,1936,1942,1948,1953,1958,1964,1968,1974,1981,1987,1992,1997,2004,2009,2017,2022,2029,2032,2037,2041,2047,2050,2056,2063,2069,2074,2078,2082,2086,2091,2097,2101,2106,2112,2117,2121,2128,2133,2138,2144,2150,2156,2162,2167,2171,2175,2179,2183,2188,2193,2196,2202,2206,2212,2215,2220,2226,2231,2234,2239,2244,2250,2254,2259,2266,2269,2272,2276,2282,2288,2294,2299,2305,2311,2316,2322,2326,2329,2334,2339,2342,2347,2353,2358],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},125,34.1545,{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",34.08,34.11,33.73,0.0112,0.03,23594.7503,239,33.8956,{"date":53,"open":44,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",34.23,33.9838,-0.1209,-0.35,23322.29595,139,34.1051,{"date":62,"open":44,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",34.66,33.96,34.1047,-0.1106,-0.32,14558.2616,221,34.0773,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",34.265,34.31,34.15,34.2153,-0.4559,-1.31,18703.144992,112,34.1922,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",34.5699,34.68,34.5,34.6712,0.1008,0.29,12483.20137,114,34.6145,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",34.72,34.53,34.5704,-0.1086,-0.31,11078.7073,101,34.5779,{"date":104,"open":105,"high":105,"low":106,"close":106,"change":67,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",34.95,34.679,-0.91,22494.345437,162,34.7227,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",35.07,34.94,34.999,-0.0038,-0.01,15836.969886,133,34.9906,{"date":122,"open":123,"high":124,"low":123,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",34.8603,35.04,35.0028,0.1828,0.52,47324.572452,167,34.9618,{"date":132,"open":105,"high":105,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",34.73,34.82,-0.2131,-0.61,27519.522926,157,34.7853,{"date":141,"open":142,"high":143,"low":142,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",35,35.355,35.0331,0.2941,0.85,11312.555151,164,35.0502,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",35.03,35.08,34.67,34.739,-0.271,-0.77,16680.566179,154,34.9034,{"date":162,"open":142,"high":124,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",34.915,35.01,-0.05,-0.14,39219.102803,183,34.9832,{"date":171,"open":172,"high":172,"low":152,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",35.2,35.06,-0.21,-0.6,11999.0374,126,35.1022,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",35.31,35.3199,35.235,35.27,0.14,0.4,36092.946712,220,35.2854,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",35.33,35.05,35.13,-0.1911,-0.54,73755.949465,236,35.0934,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",35.41,35.32,35.3211,-0.0946,-0.27,12459.809841,118,35.3489,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",35.63,35.4157,-0.0445,-0.13,18044.3056,182,35.4693,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":208,"vwap":227},"2026-09-04",35.74,35.43,35.4602,-0.0348,-0.1,7125.3362,35.4885,{"date":229,"open":230,"high":231,"low":181,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",35.375,35.53,35.495,0.215,0.61,6043.243748,120,35.4686,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",35.15,35.3,35.28,0.1121,0.32,2738.005748,76,35.2554,{"date":249,"open":250,"high":181,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",35.16,35.1679,-0.0991,-0.28,4520.5718,124,35.2431,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",35.25,35.765,35.23,35.267,-0.0114,-0.03,21117.4262,131,35.2524,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":253,"volume":275,"transactions":276,"vwap":277},"2026-08-28",35.36,35.6,35.26,35.2784,-0.0996,8665.6967,107,35.3064,{"date":279,"open":272,"high":280,"low":272,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-27",35.4,35.378,0.093,0.26,28465.8092,143,35.3718,{"date":288,"open":289,"high":203,"low":272,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",35.29,35.285,-0.0311,-0.09,7968.315891,105,35.2981,{"date":297,"open":172,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",35.81,35.18,35.3161,0.0759,0.22,8824.804836,130,35.2783,{"date":307,"open":308,"high":23,"low":172,"close":309,"change":310,"percent_change":206,"volume":311,"transactions":312,"vwap":313},"2026-08-24",35.265,35.2402,-0.0956,17810.763803,178,35.261,{"date":315,"open":193,"high":316,"low":193,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",35.3358,0.2285,0.65,8670.3746,103,35.2709,{"date":323,"open":250,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",35.24,35.1073,-0.1309,-0.37,12739.2648,116,35.1515,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":40,"vwap":340},"2026-08-19",35.22,35.34,35.21,35.2382,0.1904,0.54,36859.3124,35.2323,{"date":342,"open":240,"high":240,"low":124,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":129,"vwap":347},"2026-08-18",35.0478,-0.1682,-0.48,25507.239958,35.091,{"date":349,"open":350,"high":259,"low":350,"close":351,"change":352,"percent_change":185,"volume":353,"transactions":236,"vwap":354},"2026-08-17",35.1,35.216,0.0497,8102.6644,35.2204,{"date":356,"open":250,"high":335,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",35.14,35.1663,0.0511,0.15,15591.6326,150,35.187,{"date":365,"open":173,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",35.64,35.055,35.1152,0.0979,0.28,14186.64,129,35.1112,{"date":375,"open":376,"high":173,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",34.97,35.0173,0.082,0.23,10188.0933,96,35.0273,{"date":384,"open":105,"high":152,"low":385,"close":386,"change":263,"percent_change":264,"volume":387,"transactions":388,"vwap":389},"2026-08-11",34.925,34.9353,9113.561187,100,34.9749,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-10",34.9,34.98,34.89,34.9467,0.1165,0.33,43021.380714,153,34.9422,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-07",34.805,34.96,34.8,34.8302,0.2302,0.67,68001.7754,232,34.8467,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",34.715,35.245,34.6,-0.0641,-0.18,14917.5785,117,34.6517,{"date":423,"open":424,"high":134,"low":425,"close":426,"change":427,"percent_change":215,"volume":428,"transactions":388,"vwap":429},"2026-08-05",34.765,34.655,34.6641,-0.0439,12317.314983,34.7452,{"date":431,"open":432,"high":95,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",34.46,34.43,34.708,0.3674,1.07,20819.8845,123,34.5469,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":397,"volume":447,"transactions":448,"vwap":449},"2026-08-03",34.29,34.41,34.1101,34.3406,0.1123,18410.40834,137,34.3108,{"date":451,"open":75,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",34.405,34.07,34.2283,-0.0067,-0.02,6923.6204,121,34.1799,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":388,"vwap":468},"2026-07-30",34.1,34.235,34.01,0.3736,1.1,8395.5534,34.138,{"date":470,"open":18,"high":471,"low":472,"close":472,"change":473,"percent_change":175,"volume":474,"transactions":475,"vwap":476},"2026-07-29",34.13,33.8614,-0.2028,9293.38876,89,34.0173,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",33.99,34.56,33.97,34.0642,0.0179,0.05,10339.679527,95,34.0647,{"date":489,"open":453,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":388,"vwap":496},"2026-07-27",34.17,33.98,34.0463,-0.0285,-0.08,7346.23,34.0493,{"date":498,"open":499,"high":54,"low":500,"close":501,"change":378,"percent_change":502,"volume":503,"transactions":276,"vwap":504},"2026-07-24",34.09,34.065,34.0748,0.24,8800.064,34.1126,{"date":506,"open":462,"high":507,"low":481,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",34.12,33.9928,-0.2851,-0.83,19249.734,173,34.0485,{"date":515,"open":133,"high":516,"low":517,"close":518,"change":519,"percent_change":244,"volume":520,"transactions":521,"vwap":522},"2026-07-22",34.785,34.245,34.2779,0.1079,6181.63944,134,34.3017,{"date":524,"open":499,"high":525,"low":499,"close":490,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":468},"2026-07-21",34.18,0.3034,0.9,13214.6314,113,{"date":531,"open":532,"high":491,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-20",33.9735,33.85,33.8666,-0.1153,-0.34,5684.8091,77,33.9413,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-17",34.05,33.91,33.9819,-0.0858,-0.25,6899.9791,62,33.9476,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":236,"vwap":559},"2026-07-16",34.0301,34.16,34.03,34.0677,-0.0423,-0.12,14608.4641,34.0936,{"date":561,"open":507,"high":85,"low":481,"close":45,"change":562,"percent_change":360,"volume":563,"transactions":564,"vwap":565},"2026-07-15",0.0501,131113.2781,110,34.1258,{"date":567,"open":568,"high":507,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-14",33.61,34.0599,0.2449,0.72,4845.5941,81,33.9748,{"date":576,"open":543,"high":543,"low":577,"close":578,"change":579,"percent_change":253,"volume":580,"transactions":581,"vwap":582},"2026-07-13",33.81,33.815,-0.095,8546.9011,64,33.8511,{"date":584,"open":585,"high":586,"low":587,"close":543,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":543},"2026-07-10",33.89,33.93,33.8,0.143,0.42,3400,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-09",33.655,33.795,33.767,0.149,0.44,17900,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":602},"2026-07-08",33.54,33.618,33.47,-0.066,-0.2,6000,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-07",33.78,33.66,33.684,-0.181,-0.53,13200,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-06",33.71,33.9,33.865,0.352,1.05,14500,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-02",33.65,33.68,33.37,33.513,0.177,0.53,4700,{"date":633,"open":634,"high":603,"low":634,"close":635,"change":636,"percent_change":67,"volume":637,"transactions":9,"vwap":635},"2026-07-01",33.26,33.336,-0.106,13600,{"date":639,"open":640,"high":603,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-30",33.33,33.442,0.027,0.08,8500,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-29",33.43,33.595,33.3,33.415,0.005,0.01,7100,{"date":655,"open":649,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-26",33.48,33.24,33.41,0.012,0.04,12100,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":244,"volume":668,"transactions":9,"vwap":666},"2026-06-25",33.36,33.765,33.398,0.108,10300,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":606,"transactions":9,"vwap":674},"2026-06-24",33.32,33.38,33.22,33.29,-0.152,-0.45,{"date":678,"open":603,"high":679,"low":647,"close":641,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":641},"2026-06-23",33.55,-0.406,-1.2,6700,{"date":684,"open":685,"high":685,"low":587,"close":686,"change":687,"percent_change":456,"volume":688,"transactions":9,"vwap":686},"2026-06-22",33.92,33.848,-0.006,16700,{"date":690,"open":609,"high":691,"low":609,"close":692,"change":693,"percent_change":370,"volume":694,"transactions":9,"vwap":692},"2026-06-18",33.88,33.854,0.096,8300,{"date":696,"open":54,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-17",34.24,33.758,-0.392,-1.15,5100,{"date":703,"open":490,"high":54,"low":75,"close":75,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":75},"2026-06-16",-0.099,-0.29,5900,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":629,"percent_change":127,"volume":711,"transactions":9,"vwap":710},"2026-06-15",34.34,34.249,11800,{"date":713,"open":691,"high":507,"low":691,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-12",34.071999,0.138,0.41,9000,{"date":719,"open":679,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-06-11",33.934,33.51,0.556,1.67,8800,{"date":726,"open":727,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-10",33.67,33.378,-0.233,-0.69,1300,{"date":733,"open":533,"high":543,"low":674,"close":734,"change":735,"percent_change":456,"volume":724,"transactions":9,"vwap":734},"2026-06-09",33.611,-0.007,{"date":737,"open":533,"high":533,"low":602,"close":602,"change":738,"percent_change":597,"volume":739,"transactions":9,"vwap":602},"2026-06-08",0.146,2800,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",33.945,33.472,-0.746,-2.18,8600,{"date":748,"open":453,"high":749,"low":453,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-04",34.218,0.124,0.36,800,{"date":754,"open":499,"high":755,"low":499,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-03",34.14,34.094002,-0.215,-0.63,1700,{"date":761,"open":762,"high":763,"low":553,"close":764,"change":765,"percent_change":630,"volume":766,"transactions":9,"vwap":764},"2026-06-02",34.2,34.475,34.309,0.181,12900,{"date":768,"open":769,"high":525,"low":769,"close":770,"change":771,"percent_change":338,"volume":739,"transactions":9,"vwap":770},"2026-06-01",33.95,34.128,0.182,{"date":773,"open":18,"high":774,"low":775,"close":776,"change":777,"percent_change":117,"volume":778,"transactions":9,"vwap":776},"2026-05-29",34.0050011,33.935,33.946,-0.005,14600,{"date":780,"open":685,"high":18,"low":618,"close":781,"change":782,"percent_change":484,"volume":783,"transactions":9,"vwap":781},"2026-05-28",33.951,0.016,15300,{"date":785,"open":769,"high":64,"low":585,"close":775,"change":786,"percent_change":67,"volume":787,"transactions":9,"vwap":775},"2026-05-27",-0.11,17800,{"date":789,"open":790,"high":790,"low":18,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-26",34.075001,34.044998,0.255,0.75,7500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-05-22",33.796,33.885,33.75,33.79,0.039,0.12,17100,{"date":805,"open":806,"high":800,"low":727,"close":807,"change":808,"percent_change":652,"volume":809,"transactions":9,"vwap":807},"2026-05-21",33.739,33.751,0.003,8900,{"date":811,"open":812,"high":798,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-20",33.6,33.556,33.748,0.263,0.79,8400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-19",33.56,33.59,33.42,33.485,-0.241,-0.71,9300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":186,"volume":834,"transactions":9,"vwap":832},"2026-05-18",33.64,33.76,33.62,33.726,0.135,17500,{"date":836,"open":625,"high":727,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-15",33.57,33.591,-0.469,-1.38,6300,{"date":843,"open":762,"high":762,"low":844,"close":845,"change":846,"percent_change":370,"volume":847,"transactions":9,"vwap":845},"2026-05-14",34.049999,34.060001,0.095,22800,{"date":849,"open":96,"high":96,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-13",33.87,33.965,0.043,0.13,5700,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-12",33.83,33.922,-0.131,-0.38,5500,{"date":863,"open":844,"high":45,"low":864,"close":865,"change":866,"percent_change":751,"volume":661,"transactions":9,"vwap":865},"2026-05-11",34.021999,34.053001,0.123,{"date":868,"open":869,"high":64,"low":869,"close":586,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":586},"2026-05-08",33.82,0.217,0.64,12700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-07",34.080002,33.7,33.713,-0.273,-0.8,15900,{"date":882,"open":679,"high":883,"low":679,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-06",33.986,0.211,0.62,10000,{"date":888,"open":727,"high":800,"low":727,"close":889,"change":890,"percent_change":891,"volume":746,"transactions":9,"vwap":889},"2026-05-05",33.775,0.304,0.91,{"date":893,"open":894,"high":610,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-04",33.534,33.44,33.471,-0.175,-0.52,9900,{"date":901,"open":799,"high":578,"low":902,"close":903,"change":292,"percent_change":206,"volume":622,"transactions":9,"vwap":903},"2026-05-01",33.63,33.646,{"date":905,"open":906,"high":907,"low":895,"close":908,"change":186,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-30",33.46,33.84,33.736,1.2,7000,{"date":912,"open":895,"high":895,"low":657,"close":635,"change":913,"percent_change":253,"volume":914,"transactions":9,"vwap":635},"2026-04-29",-0.094,11900,{"date":916,"open":895,"high":601,"low":917,"close":647,"change":494,"percent_change":918,"volume":919,"transactions":9,"vwap":647},"2026-04-28",33.39,-0.24,13500,{"date":921,"open":895,"high":922,"low":895,"close":721,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":721},"2026-04-27",33.535,0.021,0.06,15500,{"date":927,"open":822,"high":928,"low":822,"close":928,"change":929,"percent_change":930,"volume":817,"transactions":9,"vwap":928},"2026-04-24",33.489,0.085,0.25,{"date":932,"open":906,"high":933,"low":934,"close":935,"change":936,"percent_change":166,"volume":937,"transactions":9,"vwap":935},"2026-04-23",33.52,33.31,33.404,-0.046,12800,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":408,"volume":944,"transactions":9,"vwap":942},"2026-04-22",33.465,33.411,33.45,0.223,6900,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":706,"transactions":9,"vwap":948},"2026-04-21",33.49,33.227,-0.219,-0.65,{"date":952,"open":685,"high":685,"low":917,"close":953,"change":954,"percent_change":955,"volume":653,"transactions":9,"vwap":953},"2026-04-20",33.446,0.038,0.11,{"date":957,"open":958,"high":603,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-17",33.308,33.408,0.167,0.5,7800,{"date":964,"open":673,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-16",33.345,33.2,33.241,0.071,0.21,1400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":264,"percent_change":292,"volume":694,"transactions":9,"vwap":975},"2026-04-15",33.09,33.19,33.17,{"date":977,"open":978,"high":979,"low":980,"close":966,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":966},"2026-04-14",33.029999,33.23,33.0019989,0.18,0.55,11500,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":841,"transactions":9,"vwap":987},"2026-04-13",32.76,33.02,0.239,0.73,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-10",32.83,32.88,32.74,32.781,-0.012,-0.04,20400,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-09",32.13,32.82,32.793,0.139,0.43,3200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-04-08",32.63,32.654,32.5,0.483,1.5,10500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-04-07",32.12,32.171,31.98,0.053,0.17,5400,{"date":1024,"open":1025,"high":1017,"low":1026,"close":1027,"change":667,"percent_change":1028,"volume":854,"transactions":9,"vwap":1027},"2026-04-06",32.040001,32.0099983,32.118,0.34,{"date":1030,"open":1031,"high":1026,"low":1032,"close":1026,"change":484,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1026},"2026-04-02",31.85,31.78,0.16,9200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":750,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-01",31.99,32.060001,31.91,31.96,0.39,15400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1034,"transactions":9,"vwap":1046},"2026-03-31",31.64,31.836,31.52,0.567,1.81,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":859,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-30",31.49,31.22,31.269,-0.42,13800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-27",31.47,31.575,31.34,31.4,-0.082,-0.26,2200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1006,"transactions":9,"vwap":1069},"2026-03-26",32.099998,31.482,-0.388,-1.22,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-25",31.86,31.93,31.87,0.254,0.8,3700,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":264,"volume":1086,"transactions":9,"vwap":1084},"2026-03-24",31.54,31.69,31.616,-0.011,16300,{"date":1088,"open":1089,"high":1089,"low":1082,"close":1090,"change":1091,"percent_change":621,"volume":861,"transactions":9,"vwap":1090},"2026-03-23",31.88,31.627,0.329,{"date":1093,"open":1094,"high":1094,"low":1053,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-20",31.76,31.298,-0.559,-1.75,19400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":682,"transactions":9,"vwap":1104},"2026-03-19",31.65,32.19,31.6,31.857,-0.074,-0.23,{"date":1108,"open":1109,"high":1110,"low":1075,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-18",32.24,32.45,31.931,-0.352,-1.09,6400,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":989,"volume":925,"transactions":9,"vwap":1119},"2026-03-17",32.85,32.25,32.283,0.233,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":283,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-16",32.135,32.14,32,32.049999,0.82,11200,{"date":1130,"open":1038,"high":1038,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":739,"transactions":9,"vwap":1131},"2026-03-13",31.79,-0.242,-0.76,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-12",32.15,32.21,32.032001,-0.391,-1.21,5200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-03-11",32.37,32.423,32.35,0.022,0.07,7400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":185,"volume":701,"transactions":9,"vwap":1154},"2026-03-10",32.504,32.64,32.401,0.045,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":596,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-09",31.885,32.365,32.356,0.46,4600,{"date":1164,"open":1068,"high":1165,"low":1025,"close":1166,"change":1167,"percent_change":1168,"volume":1114,"transactions":9,"vwap":1166},"2026-03-06",32.31,32.207,-0.166,-0.51,{"date":1170,"open":1171,"high":1171,"low":1102,"close":1172,"change":1173,"percent_change":700,"volume":1174,"transactions":9,"vwap":1172},"2026-03-05",32.73,32.373,-0.376,18500,{"date":1176,"open":993,"high":993,"low":1177,"close":1178,"change":738,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-04",32.57,32.749,0.45,15600,{"date":1182,"open":1183,"high":1183,"low":1136,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",33,32.603,-0.678,-2.04,4800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":536,"volume":1079,"transactions":9,"vwap":1193},"2026-03-02",33.21,33.34,33.208,33.281,-0.115,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-27",33.27,33.4,33.396,-0.055,-0.16,33800,{"date":1204,"open":1191,"high":1205,"low":1190,"close":1205,"change":1206,"percent_change":360,"volume":1098,"transactions":9,"vwap":1205},"2026-02-26",33.451,0.051,{"date":1208,"open":634,"high":822,"low":1209,"close":1198,"change":853,"percent_change":1041,"volume":1210,"transactions":9,"vwap":1198},"2026-02-25",33.255,24900,{"date":1212,"open":1213,"high":1197,"low":1213,"close":1197,"change":1214,"percent_change":21,"volume":1215,"transactions":9,"vwap":1197},"2026-02-24",33.099998,0.188,12400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":717,"transactions":9,"vwap":1220},"2026-02-23",33.14,33.049999,33.082001,-0.188,-0.57,{"date":1224,"open":627,"high":627,"low":1213,"close":1197,"change":1225,"percent_change":1226,"volume":701,"transactions":9,"vwap":1197},"2026-02-20",0.208,0.63,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":997,"volume":1234,"transactions":9,"vwap":1232},"2026-02-19",32.99,33.080002,32.94,33.062,-0.014,2700,{"date":1236,"open":671,"high":671,"low":978,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-02-18",33.076,0.193,0.59,10200,{"date":1242,"open":1229,"high":1229,"low":1153,"close":1243,"change":1244,"percent_change":605,"volume":1245,"transactions":9,"vwap":1243},"2026-02-17",32.883,-0.065,7700,{"date":1247,"open":1248,"high":987,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":794,"transactions":9,"vwap":1249},"2026-02-13",32.39,32.948,0.153,0.47,{"date":1253,"open":1254,"high":1254,"low":986,"close":1255,"change":1256,"percent_change":1071,"volume":1257,"transactions":9,"vwap":1255},"2026-02-12",33.35,32.795,-0.405,13900,{"date":1259,"open":1260,"high":673,"low":1261,"close":966,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":966},"2026-02-11",33.18,33.0099983,0.127,0.38,21300,{"date":1266,"open":973,"high":975,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-10",33.07,33.073002,0.008,0.02,16800,{"date":1273,"open":1274,"high":1213,"low":1274,"close":1275,"change":283,"percent_change":816,"volume":644,"transactions":9,"vwap":1275},"2026-02-09",32.92,33.064999,{"date":1277,"open":1177,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":746,"transactions":9,"vwap":1278},"2026-02-06",32.805,32.56,0.633,1.97,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-05",32.48,32.16,32.172,-0.349,-1.07,3800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":968,"percent_change":302,"volume":962,"transactions":9,"vwap":1295},"2026-02-04",32.65,32.69,32.366,32.521,{"date":1297,"open":1144,"high":1298,"low":1299,"close":1110,"change":930,"percent_change":1300,"volume":826,"transactions":9,"vwap":1110},"2026-02-03",32.46,32.18,0.78,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1270,"volume":872,"transactions":9,"vwap":1305},"2026-02-02",32.78,32.063,32.2,0.006,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1141,"transactions":9,"vwap":1311},"2026-01-30",32.51,32.11,32.194,-0.553,-1.69,{"date":1315,"open":1191,"high":1191,"low":1137,"close":1316,"change":1317,"percent_change":751,"volume":1318,"transactions":9,"vwap":1316},"2026-01-29",32.747,0.119,36300,{"date":1320,"open":1321,"high":1322,"low":1177,"close":1323,"change":1324,"percent_change":924,"volume":1325,"transactions":9,"vwap":1323},"2026-01-28",32.98,33.084999,32.628,0.018,13400,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":502,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-27",32.53,32.61,0.74,7900,{"date":1333,"open":1153,"high":1153,"low":1144,"close":1144,"change":1334,"percent_change":630,"volume":1335,"transactions":9,"vwap":1144},"2026-01-26",0.171,6100,{"date":1337,"open":1338,"high":1339,"low":1285,"close":1339,"change":1340,"percent_change":185,"volume":1187,"transactions":9,"vwap":1339},"2026-01-23",32.168,32.199,0.044,{"date":1342,"open":1310,"high":1109,"low":1310,"close":1343,"change":981,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-22",32.155,0.56,3100,{"date":1347,"open":1089,"high":1026,"low":1131,"close":1348,"change":1349,"percent_change":1350,"volume":1335,"transactions":9,"vwap":1348},"2026-01-21",31.975,0.439,1.39,{"date":1352,"open":1101,"high":1353,"low":1047,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-20",31.74,31.536,-0.322,-1.01,4400,{"date":1359,"open":1360,"high":1075,"low":1361,"close":1362,"change":1363,"percent_change":1106,"volume":1022,"transactions":9,"vwap":1362},"2026-01-16",31.92,31.83,31.858,-0.072,{"date":1365,"open":1076,"high":1125,"low":1076,"close":1075,"change":1366,"percent_change":397,"volume":759,"transactions":9,"vwap":1075},"2026-01-15",0.106,{"date":1368,"open":1369,"high":1361,"low":1094,"close":1370,"change":1371,"percent_change":853,"volume":1372,"transactions":9,"vwap":1370},"2026-01-14",31.77,31.824,0.041,2000,{"date":1374,"open":1369,"high":1375,"low":1353,"close":1376,"change":1377,"percent_change":705,"volume":1065,"transactions":9,"vwap":1376},"2026-01-13",31.82,31.783,-0.091,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-12",31.7,31.874,0.189,0.6,10900,{"date":1386,"open":1387,"high":1353,"low":1388,"close":1388,"change":1389,"percent_change":961,"volume":1357,"transactions":9,"vwap":1388},"2026-01-09",31.726,31.685,0.159,{"date":1391,"open":1062,"high":1060,"low":1062,"close":1392,"change":1393,"percent_change":981,"volume":1394,"transactions":9,"vwap":1392},"2026-01-08",31.526,0.056,6200,{"date":1396,"open":1082,"high":1082,"low":1059,"close":1059,"change":1397,"percent_change":1398,"volume":817,"transactions":9,"vwap":1059},"2026-01-07",-0.125,-0.4,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":318,"volume":794,"transactions":9,"vwap":1404},"2026-01-06",31.44,31.61,31.42,31.595,0.205,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":682,"transactions":9,"vwap":1411},"2026-01-05",31.27,31.43,31.258,31.39,0.302,0.97,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":961,"volume":1335,"transactions":9,"vwap":1419},"2026-01-02",31.1,31.12,31.0090008,31.087999,0.154,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-31",31.07,30.934,-0.182,-0.58,2400,{"date":1429,"open":1430,"high":1059,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-30",30.91,31.116,-0.369,-1.17,1500,{"date":1436,"open":1402,"high":1402,"low":1409,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-29",31.485,-0.145,-0.46,7200,{"date":1442,"open":1084,"high":1443,"low":1084,"close":1443,"change":1444,"percent_change":955,"volume":1445,"transactions":9,"vwap":1443},"2025-12-26",31.63,0.035,1100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1404,"change":1450,"percent_change":397,"volume":1451,"transactions":9,"vwap":1404},"2025-12-24",31.59,31.638,0.105,3000,{"date":1453,"open":1062,"high":1052,"low":1062,"close":1052,"change":846,"percent_change":1454,"volume":899,"transactions":9,"vwap":1052},"2025-12-23",0.3,{"date":1456,"open":1457,"high":1458,"low":1061,"close":1458,"change":1459,"percent_change":961,"volume":970,"transactions":9,"vwap":1458},"2025-12-22",31.393,31.395,0.155,{"date":1461,"open":1053,"high":1462,"low":1053,"close":1463,"change":360,"percent_change":1464,"volume":590,"transactions":9,"vwap":1463},"2025-12-19",31.28,31.24,0.48,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1033,"percent_change":127,"volume":759,"transactions":9,"vwap":1468},"2025-12-18",31.14,31.09,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":345,"volume":1476,"transactions":9,"vwap":1474},"2025-12-17",31,31.030001,30.9,30.93,-0.15,14800,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":675,"percent_change":1482,"volume":1357,"transactions":9,"vwap":1481},"2025-12-16",31.26,31.040001,31.08,-0.49,{"date":1484,"open":1485,"high":1485,"low":1053,"close":1486,"change":1340,"percent_change":185,"volume":1042,"transactions":9,"vwap":1486},"2025-12-15",31.31,31.232,{"date":1488,"open":1411,"high":1411,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1451,"transactions":9,"vwap":1490},"2025-12-12",31.159,31.188,-0.237,-0.75,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":630,"volume":1434,"transactions":9,"vwap":1497},"2025-12-11",31.3,31.46,31.425,0.166,{"date":1500,"open":1501,"high":1061,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-10",31.042,31.259,0.274,0.88,9700,{"date":1507,"open":1471,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":418,"volume":1434,"transactions":9,"vwap":1509},"2025-12-09",31.105,30.985,-0.056,{"date":1512,"open":1417,"high":1417,"low":1513,"close":1514,"change":1194,"percent_change":327,"volume":1445,"transactions":9,"vwap":1514},"2025-12-08",31.02,31.041,{"date":1516,"open":1375,"high":1375,"low":1517,"close":1517,"change":1518,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-05",31.156,0,3900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1517,"change":1524,"percent_change":786,"volume":1372,"transactions":9,"vwap":1517},"2025-12-04",31.23,31.145,-0.035,{"date":1526,"open":1508,"high":1527,"low":1508,"close":1527,"change":1528,"percent_change":408,"volume":1529,"transactions":9,"vwap":1527},"2025-12-03",31.191,0.209,300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-02",30.976,30.982,0.107,0.35,600,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-01",30.98,30.875,-0.192,-0.62,1900,{"date":1545,"open":1471,"high":1546,"low":1471,"close":1546,"change":1547,"percent_change":1548,"volume":1427,"transactions":9,"vwap":1546},"2025-11-28",31.066999,0.114,0.37,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":792,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-26",30.953,0.83,200,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":739,"transactions":9,"vwap":1558},"2025-11-25",30.575,30.73,30.698,0.288,0.95,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":146,"volume":1006,"transactions":9,"vwap":1564},"2025-11-24",30.25,30.41,0.257,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":943,"percent_change":793,"volume":1571,"transactions":9,"vwap":1569},"2025-11-21",30,30.153,29.99,1600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-20",30.156,29.93,-0.321,-1.06,500,{"date":1580,"open":1563,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":997,"volume":1427,"transactions":9,"vwap":1583},"2025-11-19",30.4,30.22,30.251,-0.013,{"date":1586,"open":1582,"high":1587,"low":1582,"close":1588,"change":1589,"percent_change":1106,"volume":1590,"transactions":9,"vwap":1588},"2025-11-18",30.37,30.264,-0.071,900,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":879,"volume":1596,"transactions":9,"vwap":1594},"2025-11-17",30.65,30.335,-0.246,2300,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1201,"volume":1289,"transactions":9,"vwap":1600},"2025-11-14",30.66,30.581,-0.048,{"date":1603,"open":1539,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":731,"transactions":9,"vwap":1605},"2025-11-13",30.99,30.629,-0.442,-1.42,{"date":1609,"open":1610,"high":1467,"low":1611,"close":1611,"change":1612,"percent_change":969,"volume":590,"transactions":9,"vwap":1611},"2025-11-12",31.13,31.070999,0.064,{"date":1614,"open":1615,"high":1480,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1571,"transactions":9,"vwap":1617},"2025-11-11",30.97,30.933,31.007,0.062,0.2,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-10",30.83,30.979,30.945,0.404,1.32,1200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1536,"transactions":9,"vwap":1631},"2025-11-07",30.485,30.541,0.058,0.19,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-06",30.69,30.457,30.483,-0.118,-0.39,2900,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":234,"volume":1445,"transactions":9,"vwap":1645},"2025-11-05",30.1,30.601,0.185,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1434,"transactions":9,"vwap":1651},"2025-11-04",30.551,30.57,30.416,-0.294,-0.96,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":590,"transactions":9,"vwap":1657},"2025-11-03",30.706,30.71,30.662,0.029,0.09,{"date":1662,"open":1650,"high":1663,"low":1650,"close":1663,"change":1664,"percent_change":955,"volume":1065,"transactions":9,"vwap":1663},"2025-10-31",30.681,0.034,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":174,"volume":31,"transactions":9,"vwap":1668},"2025-10-30",30.75,30.647,-0.063,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1657,"change":1675,"percent_change":705,"volume":731,"transactions":9,"vwap":1657},"2025-10-29",30.86,30.896,30.7,-0.089,{"date":1677,"open":1678,"high":1679,"low":1557,"close":1679,"change":1680,"percent_change":-6,"volume":1079,"transactions":9,"vwap":1679},"2025-10-28",30.78,30.799,-0.001,{"date":1682,"open":1683,"high":1684,"low":1674,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-27",30.76,30.8,0.179,0.58,2500,{"date":1689,"open":1593,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":961,"volume":1693,"transactions":9,"vwap":1691},"2025-10-24",30.682,30.621,0.151,700,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1420,"percent_change":1697,"volume":388,"transactions":9,"vwap":1696},"2025-10-23",30.47,0.51,{"date":1699,"open":1581,"high":1581,"low":1700,"close":1700,"change":1363,"percent_change":918,"volume":31,"transactions":9,"vwap":1700},"2025-10-22",30.316,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":253,"volume":724,"transactions":9,"vwap":1705},"2025-10-21",30.3,30.49,30.388,-0.086,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":370,"percent_change":1711,"volume":1578,"transactions":9,"vwap":1710},"2025-10-20",30.396,30.474,0.93,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":652,"volume":1553,"transactions":9,"vwap":1715},"2025-10-17",30.15,30.194,0.002,{"date":1718,"open":1703,"high":1581,"low":1719,"close":1719,"change":1720,"percent_change":705,"volume":752,"transactions":9,"vwap":1719},"2025-10-16",30.192,-0.088,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1464,"volume":1627,"transactions":9,"vwap":1725},"2025-10-15",30.63,30.18,30.28,0.145,{"date":1728,"open":1729,"high":1724,"low":1729,"close":1730,"change":1270,"percent_change":1148,"volume":1731,"transactions":9,"vwap":1730},"2025-10-14",29.815,30.135,4100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1187,"transactions":9,"vwap":1737},"2025-10-13",30.045,30.16,30.025,30.115,0.422,1.42,{"date":1741,"open":1742,"high":1742,"low":24,"close":1743,"change":1744,"percent_change":1745,"volume":1372,"transactions":9,"vwap":1743},"2025-10-10",30.09,29.693,-0.597,-1.97,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":786,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-09",30.33,30.21,30.29,-0.36,400,{"date":1754,"open":1755,"high":1564,"low":1756,"close":1581,"change":1420,"percent_change":1697,"volume":1434,"transactions":9,"vwap":1581},"2025-10-08",30.341,30.34,{"date":1758,"open":1725,"high":1725,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":970,"transactions":9,"vwap":1760},"2025-10-07",30.2,30.246,-0.144,-0.47,{"date":1764,"open":1759,"high":1765,"low":1759,"close":1766,"change":1767,"percent_change":379,"volume":759,"transactions":9,"vwap":1766},"2025-10-06",30.43,30.39,0.069,{"date":1769,"open":1770,"high":1770,"low":1750,"close":1771,"change":1772,"percent_change":1518,"volume":1773,"transactions":9,"vwap":1771},"2025-10-03",30.48,30.321,0.001,5000,{"date":1775,"open":1776,"high":1777,"low":1703,"close":1777,"change":652,"percent_change":48,"volume":1578,"transactions":9,"vwap":1777},"2025-10-02",30.31,30.32,{"date":1779,"open":1780,"high":1776,"low":1759,"close":1776,"change":1781,"percent_change":961,"volume":1234,"transactions":9,"vwap":1776},"2025-10-01",30.24,0.152,{"date":1783,"open":1735,"high":1784,"low":1785,"close":1786,"change":1664,"percent_change":955,"volume":1787,"transactions":9,"vwap":1786},"2025-09-30",30.208,30.030001,30.158,19700,{"date":1789,"open":1770,"high":1770,"low":1790,"close":1791,"change":1377,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-29",30.11,30.124,-0.3,6800,{"date":1795,"open":1724,"high":1796,"low":1724,"close":1796,"change":1726,"percent_change":1464,"volume":854,"transactions":9,"vwap":1796},"2025-09-26",30.215,{"date":1798,"open":1790,"high":1790,"low":1799,"close":1800,"change":612,"percent_change":175,"volume":1801,"transactions":9,"vwap":1800},"2025-09-25",30.01,30.07,5300,{"date":1803,"open":1804,"high":1725,"low":1805,"close":1583,"change":1806,"percent_change":253,"volume":1427,"transactions":9,"vwap":1583},"2025-09-24",30.256,30.249,-0.085,{"date":1808,"open":1765,"high":1765,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1529,"transactions":9,"vwap":1809},"2025-09-23",30.336,-0.059,-0.19,{"date":1813,"open":1814,"high":1564,"low":1814,"close":1815,"change":924,"percent_change":1619,"volume":1773,"transactions":9,"vwap":1815},"2025-09-22",30.36,30.395,{"date":1817,"open":1818,"high":1594,"low":1818,"close":1594,"change":1270,"percent_change":1148,"volume":1590,"transactions":9,"vwap":1594},"2025-09-19",30.27,{"date":1820,"open":1703,"high":1821,"low":1818,"close":1821,"change":1822,"percent_change":397,"volume":1079,"transactions":9,"vwap":1821},"2025-09-18",30.315,0.1,{"date":1824,"open":1814,"high":1814,"low":1796,"close":1796,"change":1825,"percent_change":1751,"volume":1590,"transactions":9,"vwap":1796},"2025-09-17",-0.109,{"date":1827,"open":1776,"high":1828,"low":1776,"close":1829,"change":1830,"percent_change":1831,"volume":1434,"transactions":9,"vwap":1829},"2025-09-16",30.326,30.324,-0.021,-0.07,{"date":1833,"open":1777,"high":1834,"low":1777,"close":1835,"change":1250,"percent_change":1697,"volume":1543,"transactions":9,"vwap":1835},"2025-09-15",30.381,30.345,{"date":1837,"open":1838,"high":1796,"low":1839,"close":1719,"change":1840,"percent_change":1811,"volume":1014,"transactions":9,"vwap":1719},"2025-09-12",30.17,30.13,-0.058,{"date":1842,"open":1843,"high":1818,"low":1843,"close":1563,"change":1844,"percent_change":1504,"volume":1845,"transactions":9,"vwap":1563},"2025-09-11",30.195,0.265,8000,{"date":1847,"open":1785,"high":1848,"low":1849,"close":1850,"change":378,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-10",30.059999,29.91,29.985,0.27,14100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":264,"volume":1859,"transactions":9,"vwap":1856},"2025-09-09",29.88,29.903,29.841,-0.009,3300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":588,"percent_change":1464,"volume":1372,"transactions":9,"vwap":1865},"2025-09-08",29.89,29.915,29.84,29.912,{"date":1867,"open":1864,"high":1864,"low":1868,"close":1869,"change":1870,"percent_change":1535,"volume":1871,"transactions":9,"vwap":1869},"2025-09-05",29.701,29.769,0.104,10700,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":233,"percent_change":989,"volume":1877,"transactions":9,"vwap":1876},"2025-09-04",29.516,29.67,29.665,6600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1619,"volume":631,"transactions":9,"vwap":1882},"2025-09-03",29.48,29.41,29.45,0.059,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1439,"volume":1891,"transactions":9,"vwap":1889},"2025-09-02",29.33,29.42,29.227,29.391,-0.137,13700,{"date":1893,"open":1894,"high":1895,"low":1880,"close":1896,"change":1897,"percent_change":898,"volume":1898,"transactions":9,"vwap":1896},"2025-08-29",29.54,29.56,29.528,-0.154,8100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":597,"volume":1906,"transactions":9,"vwap":1904},"2025-08-28",29.62,29.7,29.586,29.682,0.129,13100,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":571,"volume":1913,"transactions":9,"vwap":1911},"2025-08-27",29.44,29.58,29.553,0.212,2600,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":955,"percent_change":1263,"volume":31,"transactions":9,"vwap":1917},"2025-08-26",29.242,29.341,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":388,"transactions":9,"vwap":1920},"2025-08-25",29.231,-0.121,-0.41,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1022,"transactions":9,"vwap":1927},"2025-08-22",29.32,29.459,29.352,0.455,1.57,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":206,"volume":637,"transactions":9,"vwap":1934},"2025-08-21",28.56,28.95,28.897,-0.077,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1128,"transactions":9,"vwap":1939},"2025-08-20",28.79,28.974,-0.017,-0.06,{"date":1943,"open":1944,"high":1944,"low":1939,"close":1945,"change":1946,"percent_change":1947,"volume":1543,"transactions":9,"vwap":1945},"2025-08-19",29.040001,28.991,-0.211,-0.72,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":48,"percent_change":1822,"volume":1210,"transactions":9,"vwap":1951},"2025-08-18",29.14,29.202,29.13,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":1201,"volume":388,"transactions":9,"vwap":1956},"2025-08-15",29.15,29.172,-0.047,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1706,"percent_change":705,"volume":752,"transactions":9,"vwap":1963},"2025-08-14",29.2,29.24,29.19,29.219,{"date":1965,"open":1966,"high":1967,"low":1963,"close":1967,"change":1822,"percent_change":1028,"volume":1913,"transactions":9,"vwap":1967},"2025-08-13",29.29,29.305,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1553,"transactions":9,"vwap":1971},"2025-08-12",28.9,29.205,0.393,1.36,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":536,"volume":1372,"transactions":9,"vwap":1979},"2025-08-11",28.949,28.97,28.8,28.812,-0.098,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":660,"percent_change":185,"volume":1986,"transactions":9,"vwap":1985},"2025-08-08",28.99,28.87,28.91,16200,{"date":1988,"open":1989,"high":1984,"low":1990,"close":1984,"change":1991,"percent_change":484,"volume":1627,"transactions":9,"vwap":1984},"2025-08-07",28.78,28.76,0.013,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":969,"percent_change":989,"volume":1234,"transactions":9,"vwap":1996},"2025-08-06",28.72,28.88,28.857,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1439,"volume":2003,"transactions":9,"vwap":2001},"2025-08-05",28.85,28.62,28.647,-0.133,9500,{"date":2005,"open":2006,"high":1989,"low":2006,"close":1989,"change":2007,"percent_change":2008,"volume":1529,"transactions":9,"vwap":1989},"2025-08-04",28.599,0.414,1.46,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1356,"volume":2016,"transactions":9,"vwap":2014},"2025-08-01",28.347,28.44,28.34,28.366,-0.288,3500,{"date":2018,"open":2019,"high":1977,"low":2020,"close":2020,"change":2021,"percent_change":1542,"volume":1687,"transactions":9,"vwap":2020},"2025-07-31",28.96,28.654,-0.178,{"date":2023,"open":2024,"high":1983,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1372,"transactions":9,"vwap":2026},"2025-07-30",28.881,28.761,28.832,-0.158,-0.55,{"date":2030,"open":2031,"high":2031,"low":1983,"close":1983,"change":1444,"percent_change":802,"volume":1578,"transactions":9,"vwap":1983},"2025-07-29",29.059999,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":1510,"percent_change":1811,"volume":1590,"transactions":9,"vwap":2036},"2025-07-28",29.01,28.954,28.955,{"date":2038,"open":2039,"high":2031,"low":2040,"close":2040,"change":1004,"percent_change":1464,"volume":1529,"transactions":9,"vwap":2040},"2025-07-25",29.030001,29.011,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":1941,"volume":1149,"transactions":9,"vwap":2045},"2025-07-24",28.89,28.92,28.872,-0.018,{"date":2048,"open":2049,"high":2043,"low":2025,"close":2043,"change":1238,"percent_change":408,"volume":1149,"transactions":9,"vwap":2043},"2025-07-23",28.77,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":652,"percent_change":48,"volume":2016,"transactions":9,"vwap":2055},"2025-07-22",28.7,28.73,28.67,28.697,{"date":2057,"open":2058,"high":1938,"low":2059,"close":2060,"change":2061,"percent_change":1028,"volume":2062,"transactions":9,"vwap":2060},"2025-07-21",28.74,28.64,28.687,0.097,11100,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":660,"volume":1372,"transactions":9,"vwap":2067},"2025-07-18",28.68,28.586,28.59,0.011,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":816,"volume":1536,"transactions":9,"vwap":2072},"2025-07-17",28.54,28.579,0.224,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1726,"percent_change":1697,"volume":1529,"transactions":9,"vwap":2077},"2025-07-16",28.24,28.355,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1806,"percent_change":1792,"volume":1571,"transactions":9,"vwap":2081},"2025-07-15",28.39,28.21,{"date":2083,"open":2076,"high":2084,"low":2076,"close":2084,"change":2085,"percent_change":244,"volume":1578,"transactions":9,"vwap":2084},"2025-07-14",28.295,0.089,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":1055,"volume":970,"transactions":9,"vwap":2089},"2025-07-11",28.22,28.206,-0.119,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":652,"percent_change":660,"volume":962,"transactions":9,"vwap":2096},"2025-07-10",28.335,28.4,28.26,28.325,{"date":2098,"open":2095,"high":2099,"low":2100,"close":2099,"change":792,"percent_change":891,"volume":731,"transactions":9,"vwap":2099},"2025-07-09",28.315,28.18,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":786,"volume":1845,"transactions":9,"vwap":2104},"2025-07-08",28.09,28.059999,-0.032,{"date":2107,"open":2108,"high":2108,"low":2104,"close":2109,"change":1425,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-07",28.38,28.091999,-0.64,2100,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":1077,"percent_change":891,"volume":1590,"transactions":9,"vwap":2116},"2025-07-03",28.228,28.289,28.274,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":866,"percent_change":597,"volume":817,"transactions":9,"vwap":2120},"2025-07-02",27.9,28.02,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":327,"volume":1641,"transactions":9,"vwap":2126},"2025-07-01",27.94,27.95,27.843,27.897,-0.103,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":1382,"percent_change":2132,"volume":1590,"transactions":9,"vwap":2131},"2025-06-30",27.965,28,0.68,{"date":2134,"open":2135,"high":2119,"low":2136,"close":2137,"change":1324,"percent_change":924,"volume":1596,"transactions":9,"vwap":2137},"2025-06-27",27.81,27.71,27.811,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1330,"volume":1325,"transactions":9,"vwap":2142},"2025-06-26",27.75,27.8,27.793,0.204,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":557,"volume":1596,"transactions":9,"vwap":2148},"2025-06-25",27.64,27.66,27.589,-0.034,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":1127,"volume":644,"transactions":9,"vwap":2154},"2025-06-24",27.55,27.65,27.623,0.226,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1731,"transactions":9,"vwap":2159},"2025-06-23",27.11,27.397,0.307,1.13,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1426,"volume":1434,"transactions":9,"vwap":2165},"2025-06-20",27.24,27.09,-0.159,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":1233,"percent_change":165,"volume":1596,"transactions":9,"vwap":2170},"2025-06-18",27.35,27.249,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":1475,"percent_change":2028,"volume":1693,"transactions":9,"vwap":2174},"2025-06-17",27.3,27.263,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":1619,"percent_change":989,"volume":1752,"transactions":9,"vwap":2178},"2025-06-16",27.5,27.413,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":1433,"volume":1553,"transactions":9,"vwap":2181},"2025-06-13",27.213,-0.323,{"date":2184,"open":2177,"high":2185,"low":2186,"close":2185,"change":1317,"percent_change":1005,"volume":2187,"transactions":9,"vwap":2185},"2025-06-12",27.536,27.49,4500,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":165,"volume":1536,"transactions":9,"vwap":2191},"2025-06-11",27.58,27.417,-0.015,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":750,"percent_change":1179,"volume":388,"transactions":9,"vwap":2195},"2025-06-10",27.432,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":117,"volume":1543,"transactions":9,"vwap":2200},"2025-06-09",27.258,27.37,27.308,-0.002,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":1004,"percent_change":1697,"volume":759,"transactions":9,"vwap":2205},"2025-06-06",27.39,27.31,{"date":2207,"open":2208,"high":2204,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1543,"transactions":9,"vwap":2209},"2025-06-05",27.378,27.171,-0.216,-0.79,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":1206,"percent_change":1633,"volume":388,"transactions":9,"vwap":2214},"2025-06-04",27.387,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":360,"percent_change":982,"volume":1596,"transactions":9,"vwap":2219},"2025-06-03",27.15,27.34,27.336,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":244,"volume":1590,"transactions":9,"vwap":2224},"2025-06-02",27.040001,27.19,27.186,0.087,{"date":2227,"open":2228,"high":2158,"low":2228,"close":2229,"change":2230,"percent_change":652,"volume":31,"transactions":9,"vwap":2229},"2025-05-30",27.0090008,27.099001,0.004,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2225,"percent_change":244,"volume":388,"transactions":9,"vwap":2233},"2025-05-29",27.094999,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":1482,"volume":1427,"transactions":9,"vwap":2237},"2025-05-28",27.059999,27.0079994,-0.134,{"date":2240,"open":2158,"high":2241,"low":2158,"close":2241,"change":2242,"percent_change":2243,"volume":1553,"transactions":9,"vwap":2241},"2025-05-27",27.142,0.425,1.59,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":1751,"volume":1687,"transactions":9,"vwap":2248},"2025-05-23",26.72,26.75,26.717,-0.096,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":1033,"volume":388,"transactions":9,"vwap":2252},"2025-05-22",26.813,0.042,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":840,"volume":31,"transactions":9,"vwap":2257},"2025-05-21",27.049999,26.771,-0.375,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":166,"volume":1627,"transactions":9,"vwap":2264},"2025-05-20",27.16,27.18,27.1,27.146,-0.039,{"date":2267,"open":2217,"high":2223,"low":2217,"close":2268,"change":2230,"percent_change":652,"volume":1590,"transactions":9,"vwap":2268},"2025-05-19",27.185,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":1021,"percent_change":1226,"volume":1553,"transactions":9,"vwap":2271},"2025-05-16",27.181,{"date":2273,"open":2256,"high":2256,"low":2274,"close":2274,"change":2275,"percent_change":1697,"volume":1553,"transactions":9,"vwap":2274},"2025-05-15",27.011,0.137,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":808,"percent_change":652,"volume":2281,"transactions":9,"vwap":2280},"2025-05-14",26.91,26.92,26.874,1800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1529,"transactions":9,"vwap":2285},"2025-05-13",26.87,26.871,0.336,1.27,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1553,"transactions":9,"vwap":2291},"2025-05-12",26.52,26.535,0.66,2.55,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":1941,"volume":31,"transactions":9,"vwap":2297},"2025-05-09",25.94,25.875,-0.016,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1251,"volume":1065,"transactions":9,"vwap":2303},"2025-05-08",25.89,26.02,25.891,0.122,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1664,"percent_change":853,"volume":2310,"transactions":9,"vwap":2309},"2025-05-07",25.77,25.66,25.769,4300,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":758,"volume":1536,"transactions":9,"vwap":2314},"2025-05-06",25.78,25.735,-0.164,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":57,"volume":970,"transactions":9,"vwap":2320},"2025-05-05",25.98,26,25.899,-0.092,{"date":2323,"open":2301,"high":2302,"low":2301,"close":2324,"change":2325,"percent_change":466,"volume":590,"transactions":9,"vwap":2324},"2025-05-02",25.991,0.282,{"date":2327,"open":2301,"high":2301,"low":2328,"close":2328,"change":642,"percent_change":955,"volume":1553,"transactions":9,"vwap":2328},"2025-05-01",25.709,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":1767,"percent_change":1851,"volume":2333,"transactions":9,"vwap":2332},"2025-04-30",25.31,25.682,10100,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":2338,"percent_change":21,"volume":1034,"transactions":9,"vwap":2337},"2025-04-29",25.46,25.613,0.144,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":378,"percent_change":244,"volume":388,"transactions":9,"vwap":2341},"2025-04-28",25.469,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2143,"percent_change":2346,"volume":1578,"transactions":9,"vwap":2345},"2025-04-25",25.347,25.387,0.81,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1529,"transactions":9,"vwap":2350},"2025-04-24",24.98,25.183,0.495,2.01,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1739,"volume":1553,"transactions":9,"vwap":2356},"2025-04-23",24.96,24.688,0.345,{"date":37,"open":33,"high":2359,"low":33,"close":2359,"change":2360,"percent_change":1028,"volume":388,"transactions":9,"vwap":2359},24.343,0.083,{"status":2362,"indices":2363,"watchlist":2404,"sectors":2426,"benchmarks":2472},"success",[2364,2370,2376,2383,2390,2396],{"symbol":2365,"name":2366,"price":2367,"change":2368,"pct_change":989,"is_up":11,"sparkline":2369,"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":2371,"name":2372,"price":2373,"change":2374,"pct_change":30,"is_up":11,"sparkline":2375,"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":2377,"name":2378,"price":2379,"change":2380,"pct_change":2381,"is_up":11,"sparkline":2382,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2384,"name":2385,"price":2386,"change":2387,"pct_change":2388,"is_up":11,"sparkline":2389,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2391,"name":2392,"price":2393,"change":2394,"pct_change":527,"is_up":11,"sparkline":2395,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2397,"name":2398,"price":2399,"change":2400,"pct_change":2401,"is_up":2402,"sparkline":2403,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2405,2412,2419],{"symbol":2406,"name":2407,"price":2408,"change":2409,"pct_change":2410,"is_up":11,"sparkline":2411,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2413,"name":2414,"price":2415,"change":2416,"pct_change":2417,"is_up":11,"sparkline":2418,"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":2420,"name":2421,"price":2422,"change":2423,"pct_change":2424,"is_up":11,"sparkline":2425,"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",[2427,2432,2436,2440,2444,2448,2452,2456,2460,2464,2468],{"name":2428,"etf":2429,"change":2430,"price":2431,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2433,"etf":2434,"change":924,"price":2435,"is_up":11},"Financials","XLF",53.49,{"name":2437,"etf":2438,"change":117,"price":2439,"is_up":2402},"Healthcare","XLV",166.18,{"name":2441,"etf":2442,"change":2161,"price":2443,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2445,"etf":2446,"change":930,"price":2447,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2449,"etf":2450,"change":186,"price":2451,"is_up":11},"Energy","XLE",62.95,{"name":2453,"etf":2454,"change":1300,"price":2455,"is_up":11},"Industrials","XLI",169.95,{"name":2457,"etf":2458,"change":2292,"price":2459,"is_up":11},"Materials","XLB",48.86,{"name":2461,"etf":2462,"change":244,"price":2463,"is_up":11},"Real Estate","XLRE",40.81,{"name":2465,"etf":2466,"change":1263,"price":2467,"is_up":11},"Utilities","XLU",39.83,{"name":2469,"etf":2470,"change":1535,"price":2471,"is_up":11},"Comm Services","XLC",110.32,[2473,2477,2481,2485],{"ticker":2474,"name":2475,"price":2476,"change":1330,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2478,"name":2479,"price":2480,"change":2417,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2482,"name":2483,"price":2484,"change":2381,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2486,"name":2487,"price":2488,"change":527,"is_up":11},"IWM","iShares Russell 2000",281.52]