[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LYLD":3,"stock-historical-LYLD":29,"homepage-market-summary":2037},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LYLD","2026-10-05",{"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 Large Cap Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2848,0.732064,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.04,32.02,32,31.979,0.061,0.19,668,34.05,26.34,924.9005039840638,73.9,560,{"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},24.049999,1908,696350.0265,33.22,"2025-04-23",[40,43,51,59,68,78,86,94,102,110,118,127,137,148,155,162,169,178,186,196,204,212,219,229,237,243,251,259,269,276,283,289,297,306,315,323,330,338,346,352,361,369,378,385,394,400,410,419,426,434,444,451,458,465,474,482,488,495,502,509,518,524,532,537,542,547,552,558,562,568,575,579,584,591,600,605,612,619,626,630,636,640,645,651,655,660,665,672,676,682,688,693,697,701,708,713,715,719,725,730,735,739,744,750,756,759,766,773,780,785,789,793,798,804,807,813,817,821,827,832,839,845,852,857,861,866,872,877,881,888,895,900,907,913,917,921,928,934,940,944,948,953,959,965,969,975,980,985,991,996,1001,1006,1010,1016,1022,1025,1030,1034,1040,1045,1053,1057,1064,1070,1077,1083,1088,1093,1098,1103,1107,1114,1118,1123,1127,1132,1137,1143,1148,1156,1161,1166,1172,1177,1181,1186,1191,1197,1203,1208,1214,1221,1228,1232,1236,1240,1244,1252,1255,1260,1263,1269,1274,1279,1284,1290,1295,1301,1307,1313,1316,1323,1328,1332,1335,1340,1345,1351,1354,1358,1365,1370,1374,1379,1383,1389,1392,1396,1401,1406,1409,1415,1421,1425,1429,1434,1438,1442,1446,1450,1456,1462,1468,1476,1483,1489,1494,1501,1507,1512,1517,1522,1526,1530,1534,1540,1544,1551,1555,1559,1562,1567,1571,1575,1579,1582,1586,1589,1594,1599,1602,1606,1609,1613,1617,1620,1624,1628,1633,1636,1641,1646,1650,1654,1658,1662,1668,1672,1675,1679,1683,1686,1692,1695,1698,1702,1707,1712,1716,1720,1726,1730,1735,1740,1745,1748,1753,1760,1765,1770,1774,1779,1783,1789,1794,1798,1803,1807,1810,1816,1819,1825,1832,1836,1841,1845,1850,1853,1858,1864,1869,1874,1879,1885,1890,1896,1902,1907,1911,1916,1922,1929,1936,1940,1944,1948,1952,1956,1962,1966,1969,1972,1977,1983,1987,1994,1997,2000,2005,2009,2015,2020,2025,2030,2035],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},21,32.0148,{"date":44,"open":45,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-02",31.8911,0.109,0.34,402.8679,28,31.9042,{"date":52,"open":53,"high":53,"low":54,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":49,"vwap":58},"2026-10-01",32.46,31.87,0.2011,0.64,336.8679,32.0267,{"date":60,"open":61,"high":61,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",31.92,31.6689,-0.2411,-0.76,4430.8679,39,31.8574,{"date":69,"open":70,"high":71,"low":70,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",31.82,31.95,31.91,-0.1031,-0.32,1246.8679,36,31.9167,{"date":79,"open":80,"high":80,"low":80,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",32.0131,-0.2212,-0.69,29.8679,26,32.1155,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",32.2343,0.1143,0.36,75.8679,29,32.3922,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",32.12,-0.1521,-0.47,288.9769,30,32.1514,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",32.2721,-0.1136,-0.35,39.8679,23,32.2755,{"date":111,"open":112,"high":112,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":92,"vwap":117},"2026-09-22",32.5,32.3857,-0.1682,-0.52,253.8679,32.5015,{"date":119,"open":120,"high":120,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",33.94,32.5539,-0.2712,-0.83,4189.8729,42,32.7978,{"date":128,"open":129,"high":130,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",32.89,32.9,32.8251,-0.4602,-1.38,2630.8679,38,32.8713,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",33.33,33.34,33.28,33.2853,0.1556,0.47,461.8679,24,33.3089,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":49,"vwap":154},"2026-09-16",33.1297,-0.4896,-1.46,114.4149,33.3381,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":146,"vwap":161},"2026-09-15",33.6193,0.2392,0.72,56.0819,33.4322,{"date":163,"open":164,"high":164,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":41,"vwap":168},"2026-09-14",33.3801,0.0201,0.06,31.8679,33.3948,{"date":170,"open":171,"high":171,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",33.37,33.36,0.1669,0.5,356.8679,25,33.4381,{"date":179,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",33.1931,-0.1264,-0.38,137.8679,20,33.7896,{"date":187,"open":188,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-09",33.39,33.4,33.3195,-0.1475,-0.44,2285.9189,43,33.3872,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",33.467,-0.2891,-0.86,33.1669,22,33.5495,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":176,"vwap":211},"2026-09-04",33.8,33.7561,-0.2039,-0.6,1129.8679,33.78,{"date":213,"open":24,"high":24,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":108,"vwap":218},"2026-09-03",33.96,0.1968,0.58,561.8679,33.9983,{"date":220,"open":221,"high":211,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-02",33.465,33.41,33.7632,0.4021,1.21,6468.8679,64,33.4667,{"date":230,"open":231,"high":171,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":76,"vwap":236},"2026-09-01",33.365,33.3611,0.0011,0,389.1679,33.3727,{"date":238,"open":172,"high":172,"low":172,"close":172,"change":239,"percent_change":240,"volume":241,"transactions":49,"vwap":242},"2026-08-31",-0.0693,-0.21,348.1315,33.3563,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-28",33.4293,-0.0315,-0.09,28.8679,19,33.4554,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",33.4608,-0.2081,-0.62,482.8679,31,33.461,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-26",33.715,33.73,33.6689,0.052,0.15,3335.8679,37,33.7259,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":108,"vwap":275},"2026-08-25",33.6169,-0.1857,-0.55,171.8679,33.5828,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":49,"vwap":282},"2026-08-24",33.8026,0.0726,0.22,49.1813,33.8104,{"date":284,"open":262,"high":262,"low":262,"close":262,"change":285,"percent_change":286,"volume":287,"transactions":202,"vwap":288},"2026-08-21",0.2979,0.89,286.808,33.7292,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-20",33.4321,-0.0373,-0.11,19.0159,18,33.4439,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-19",33.63,33.4694,0.0947,0.28,597.8679,34,33.6312,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":92,"vwap":314},"2026-08-18",33.43,33.4301,33.3747,0.079,0.24,334.8679,33.4261,{"date":316,"open":171,"high":171,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-17",33.2957,-0.0858,-0.26,309.8919,27,33.3877,{"date":324,"open":171,"high":325,"low":171,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":176,"vwap":329},"2026-08-14",33.3815,0.2257,0.68,128.0169,33.3591,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":146,"vwap":337},"2026-08-13",33.025,33.1558,0.2668,0.81,897.8679,33.0317,{"date":339,"open":340,"high":341,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":84,"vwap":345},"2026-08-12",32.825,32.889,0.0292,0.09,766.8679,32.8345,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":166,"volume":350,"transactions":146,"vwap":351},"2026-08-11",32.8598,0.0198,161.8679,32.8762,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-10",32.695,32.84,0.27,0.83,751.8239,69,32.7442,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":321,"vwap":368},"2026-08-07",32.58,32.57,0.18,0.56,740.8679,32.5644,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-06",32.45,32.39,0.0068,0.02,17734.8679,137,32.4255,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":240,"volume":383,"transactions":321,"vwap":384},"2026-08-05",32.35,32.3832,-0.0668,415.8679,32.37,{"date":386,"open":387,"high":371,"low":388,"close":371,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-04",31.975,31.915,0.1839,0.57,1986.8979,56,32.2557,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":166,"volume":398,"transactions":66,"vwap":399},"2026-08-03",32.2661,0.0181,251.0229,32.3092,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-31",32.0486,32.25,32.248,-0.0452,-0.14,1675.8679,47,32.1903,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-30",31.9999,32.2932,-0.0979,-0.3,294.8679,33,32.077,{"date":420,"open":364,"high":364,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":92,"vwap":425},"2026-07-29",32.3911,-0.0915,-0.28,319.8679,32.5422,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":417,"vwap":433},"2026-07-28",32.52,32.4826,0.5117,1.6,397.8679,32.4546,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-27",31.97,31.99,31.9709,0.1943,0.61,901.9709,35,31.9748,{"date":445,"open":72,"high":72,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":202,"vwap":450},"2026-07-24",31.7766,0.3967,1.26,147.9519,31.8368,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":123,"volume":456,"transactions":108,"vwap":457},"2026-07-23",31.355,31.3799,-0.2618,633.8679,31.3691,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":41,"vwap":464},"2026-07-22",31.6417,0.0456,0.14,83.8679,31.7402,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":184,"vwap":473},"2026-07-21",31.55,31.5961,31.5499,0.1439,0.46,427.8679,31.5447,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":442,"vwap":481},"2026-07-20",31.58,31.4522,-0.0837,-0.27,959.8679,31.5285,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":293,"volume":486,"transactions":146,"vwap":487},"2026-07-17",31.5359,-0.0341,220.0259,31.6506,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":321,"vwap":494},"2026-07-16",31.57,0.5166,1.66,303.9709,31.5491,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":202,"vwap":501},"2026-07-15",31.0534,0.2641,0.86,60.9369,31.0276,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":108,"vwap":508},"2026-07-14",30.7893,-0.1806,-0.58,270.6672,30.8545,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":442,"vwap":517},"2026-07-13",30.93,30.99,30.9699,0.3109,1.01,2926.8679,30.9462,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-10",30.659,0.225,0.74,100,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-07-09",30.489,30.56,30.434,0.029,0.1,300,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":523,"transactions":9,"vwap":534},"2026-07-08",30.405,-0.244,-0.8,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":523,"transactions":9,"vwap":539},"2026-07-07",30.649,0.2,0.66,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":531,"transactions":9,"vwap":544},"2026-07-06",30.449,0.016,0.05,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":531,"transactions":9,"vwap":549},"2026-07-02",30.433,0.419,1.4,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-01",30.014,0.135,0.45,200,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":64,"volume":523,"transactions":9,"vwap":560},"2026-06-30",29.879,-0.23,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":415,"volume":567,"transactions":9,"vwap":565},"2026-06-29",30.1,30.109,-0.091,3400,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-26",30.059999,30.2,0.259,0.87,1900,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":471,"volume":531,"transactions":9,"vwap":577},"2026-06-25",29.941,0.137,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":423,"volume":557,"transactions":9,"vwap":582},"2026-06-24",29.89,29.804,-0.084,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":216,"volume":590,"transactions":9,"vwap":588},"2026-06-23",29.925,29.95,29.888,0.171,2400,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-22",29.73,29.8,29.71,29.717,0.091,0.31,2100,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":523,"transactions":9,"vwap":602},"2026-06-18",29.626,-0.231,-0.77,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-06-17",30.31,29.857,-0.472,-1.56,1200,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":293,"volume":618,"transactions":9,"vwap":616},"2026-06-16",29.81,30.41,30.329,-0.034,1500,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-15",30.53,30.363,-0.358,-1.17,400,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":56,"volume":557,"transactions":9,"vwap":628},"2026-06-12",30.721,0.196,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":225,"volume":635,"transactions":9,"vwap":633},"2026-06-11",30.4,30.525,0.364,600,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":293,"percent_change":639,"volume":32,"transactions":9,"vwap":638},"2026-06-10",30.161,-0.36,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":531,"transactions":9,"vwap":642},"2026-06-09",30.271,0.167,0.55,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-08",30.104,0.024,0.08,5600,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":423,"volume":523,"transactions":9,"vwap":653},"2026-06-05",30.08,-0.085,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":557,"transactions":9,"vwap":657},"2026-06-04",30.165,0.158,0.53,{"date":661,"open":570,"high":570,"low":662,"close":662,"change":663,"percent_change":664,"volume":557,"transactions":9,"vwap":662},"2026-06-03",30.007,-0.153,-0.51,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-02",30.09,30.16,0.113,0.38,900,{"date":673,"open":564,"high":564,"low":674,"close":674,"change":675,"percent_change":280,"volume":557,"transactions":9,"vwap":674},"2026-06-01",30.047001,0.067,{"date":677,"open":678,"high":667,"low":679,"close":679,"change":680,"percent_change":681,"volume":32,"transactions":9,"vwap":679},"2026-05-29",30.02,29.98,-0.112,-0.37,{"date":683,"open":684,"high":685,"low":570,"close":685,"change":686,"percent_change":687,"volume":618,"transactions":9,"vwap":685},"2026-05-28",30.084999,30.091999,0.04,0.13,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":557,"transactions":9,"vwap":690},"2026-05-27",30.052,-0.052,-0.17,{"date":694,"open":695,"high":695,"low":647,"close":647,"change":696,"percent_change":406,"volume":531,"transactions":9,"vwap":647},"2026-05-26",30.24,-0.043,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":670,"volume":523,"transactions":9,"vwap":699},"2026-05-22",30.147,0.115,{"date":702,"open":703,"high":704,"low":587,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-05-21",29.96,30.032,-0.06,-0.2,700,{"date":709,"open":710,"high":685,"low":710,"close":685,"change":711,"percent_change":712,"volume":567,"transactions":9,"vwap":685},"2026-05-20",29.97,0.282,0.95,{"date":714,"open":614,"high":614,"low":614,"close":614,"change":406,"percent_change":98,"volume":523,"transactions":9,"vwap":614},"2026-05-19",{"date":716,"open":587,"high":587,"low":587,"close":587,"change":717,"percent_change":718,"volume":557,"transactions":9,"vwap":587},"2026-05-18",0.218,0.73,{"date":720,"open":593,"high":721,"low":593,"close":722,"change":723,"percent_change":115,"volume":724,"transactions":9,"vwap":722},"2026-05-15",29.737,29.732,-0.154,500,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":523,"transactions":9,"vwap":727},"2026-05-14",29.886,0.132,0.44,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":523,"transactions":9,"vwap":732},"2026-05-13",29.754,-0.127,-0.43,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":144,"volume":523,"transactions":9,"vwap":737},"2026-05-12",29.881,0.141,{"date":740,"open":741,"high":741,"low":595,"close":742,"change":462,"percent_change":144,"volume":743,"transactions":9,"vwap":742},"2026-05-11",29.78,29.74,1100,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":234,"volume":611,"transactions":9,"vwap":748},"2026-05-08",29.57,29.76,29.6,0.001,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":531,"transactions":9,"vwap":753},"2026-05-07",29.64,29.599,-0.281,-0.94,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":686,"percent_change":687,"volume":625,"transactions":9,"vwap":758},"2026-05-06",29.88,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-05",29.83,29.84,0.099,0.33,1400,{"date":767,"open":595,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-05-04",29.741,29.7,-0.205,-0.68,4700,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":574,"transactions":9,"vwap":777},"2026-05-01",30.07,29.92,29.946,-0.159,-0.53,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":523,"transactions":9,"vwap":782},"2026-04-30",30.105,0.313,1.05,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":686,"volume":523,"transactions":9,"vwap":787},"2026-04-29",29.792,0.013,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":705,"volume":523,"transactions":9,"vwap":791},"2026-04-28",29.779,-0.018,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":598,"volume":32,"transactions":9,"vwap":796},"2026-04-27",29.79,29.797,0.092,{"date":799,"open":594,"high":594,"low":800,"close":801,"change":74,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-04-24",29.68,29.705,-1.07,3100,{"date":805,"open":587,"high":806,"low":587,"close":806,"change":700,"percent_change":670,"volume":32,"transactions":9,"vwap":806},"2026-04-23",30.025,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":540,"volume":812,"transactions":9,"vwap":810},"2026-04-22",29.86,29.91,0.059,4600,{"date":814,"open":570,"high":570,"low":815,"close":816,"change":792,"percent_change":705,"volume":743,"transactions":9,"vwap":816},"2026-04-21",29.85,29.851,{"date":818,"open":679,"high":679,"low":819,"close":819,"change":820,"percent_change":22,"volume":557,"transactions":9,"vwap":819},"2026-04-20",29.869,0.056,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":724,"transactions":9,"vwap":824},"2026-04-17",29.69,29.813,0.143,0.48,{"date":828,"open":752,"high":829,"low":752,"close":829,"change":830,"percent_change":831,"volume":625,"transactions":9,"vwap":829},"2026-04-16",29.67,0.352,1.2,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":680,"percent_change":182,"volume":838,"transactions":9,"vwap":837},"2026-04-15",29.25,29.39,29.23,29.318,4500,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":247,"percent_change":415,"volume":844,"transactions":9,"vwap":843},"2026-04-14",29.44,29.47,29.43,1300,{"date":846,"open":836,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-04-13",29.52,29.21,0.245,0.84,800,{"date":853,"open":835,"high":835,"low":854,"close":854,"change":855,"percent_change":856,"volume":635,"transactions":9,"vwap":854},"2026-04-10",29.275,-0.275,-0.93,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":166,"volume":531,"transactions":9,"vwap":859},"2026-04-09",29.55,0.017,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":557,"transactions":9,"vwap":863},"2026-04-08",29.533,0.202,0.69,{"date":867,"open":843,"high":868,"low":869,"close":869,"change":870,"percent_change":240,"volume":871,"transactions":9,"vwap":869},"2026-04-07",29.5,29.331,-0.061,4400,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":541,"volume":625,"transactions":9,"vwap":875},"2026-04-06",29.2,29.392,0.192,{"date":878,"open":879,"high":874,"low":879,"close":874,"change":880,"percent_change":312,"volume":531,"transactions":9,"vwap":874},"2026-04-02",29.049999,0.07,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":280,"volume":574,"transactions":9,"vwap":886},"2026-04-01",29.11,29.16,29.07,29.13,0.065,{"date":889,"open":879,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-03-31",29.065001,28.95,0.366,1.28,1600,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":870,"percent_change":240,"volume":765,"transactions":9,"vwap":899},"2026-03-30",28.87,28.64,28.699,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":635,"transactions":9,"vwap":904},"2026-03-27",28.88,28.91,28.76,-0.118,-0.41,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":671,"transactions":9,"vwap":910},"2026-03-26",28.97,28.878,-0.002,-0.01,{"date":914,"open":897,"high":902,"low":915,"close":902,"change":916,"percent_change":670,"volume":32,"transactions":9,"vwap":902},"2026-03-25",28.84,0.11,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":598,"percent_change":920,"volume":707,"transactions":9,"vwap":919},"2026-03-24",28.77,1.09,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-23",28.71,28.46,0.292,1.04,2700,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":707,"transactions":9,"vwap":931},"2026-03-20",28.44,28.168,-0.439,-1.53,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":724,"transactions":9,"vwap":937},"2026-03-19",28.65,28.607,-0.037,-0.13,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":610,"volume":523,"transactions":9,"vwap":942},"2026-03-18",28.644,-0.453,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":729,"volume":557,"transactions":9,"vwap":946},"2026-03-17",29.097,0.127,{"date":949,"open":950,"high":951,"low":950,"close":909,"change":916,"percent_change":670,"volume":952,"transactions":9,"vwap":909},"2026-03-16",28.5,29.14,3300,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":611,"transactions":9,"vwap":956},"2026-03-13",28.96,28.86,-0.116,-0.4,{"date":960,"open":891,"high":961,"low":962,"close":963,"change":964,"percent_change":64,"volume":625,"transactions":9,"vwap":963},"2026-03-12",29.27,28.94,28.976,-0.221,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":546,"volume":523,"transactions":9,"vwap":967},"2026-03-11",29.197,0.014,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":604,"volume":531,"transactions":9,"vwap":973},"2026-03-10",29.46,29.474,29.183,-0.226,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":770,"percent_change":82,"volume":707,"transactions":9,"vwap":979},"2026-03-09",29.08,29.45,29.409,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":523,"transactions":9,"vwap":982},"2026-03-06",29.614,-0.292,-0.98,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":536,"volume":599,"transactions":9,"vwap":988},"2026-03-05",29.87,29.906,29.82,-0.242,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":440,"volume":625,"transactions":9,"vwap":994},"2026-03-04",30.11,30.148,0.182,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":984,"volume":724,"transactions":9,"vwap":999},"2026-03-03",29.51,29.966,-0.298,{"date":1002,"open":587,"high":1003,"low":587,"close":1003,"change":1004,"percent_change":1005,"volume":625,"transactions":9,"vwap":1003},"2026-03-02",30.264,0.123,0.41,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":870,"percent_change":706,"volume":557,"transactions":9,"vwap":1009},"2026-02-27",29.99,30.141,{"date":1011,"open":1012,"high":1013,"low":678,"close":1013,"change":1014,"percent_change":1015,"volume":671,"transactions":9,"vwap":1013},"2026-02-26",30.063,30.202,0.163,0.54,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":707,"transactions":9,"vwap":1019},"2026-02-25",30.0049992,30.039,-0.151,-0.5,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":669,"percent_change":670,"volume":523,"transactions":9,"vwap":1024},"2026-02-24",30.19,{"date":1026,"open":678,"high":1027,"low":678,"close":1027,"change":1028,"percent_change":1029,"volume":724,"transactions":9,"vwap":1027},"2026-02-23",30.077,-0.342,-1.12,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1015,"volume":557,"transactions":9,"vwap":1032},"2026-02-20",30.419,0.162,{"date":1035,"open":607,"high":607,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":32,"transactions":9,"vwap":1037},"2026-02-19",30.204,30.257,-0.217,-0.71,{"date":1041,"open":632,"high":1042,"low":1043,"close":1042,"change":265,"percent_change":1044,"volume":724,"transactions":9,"vwap":1042},"2026-02-18",30.474,30.395,0.49,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":958,"volume":1052,"transactions":9,"vwap":1050},"2026-02-17",30.23,30.472,30.125,30.324,-0.121,8400,{"date":1054,"open":621,"high":621,"low":1055,"close":1055,"change":1056,"percent_change":56,"volume":724,"transactions":9,"vwap":1055},"2026-02-13",30.445,0.194,{"date":1058,"open":1059,"high":632,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":707,"transactions":9,"vwap":1061},"2026-02-12",30.3,30.21,30.251,-0.465,-1.51,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":557,"transactions":9,"vwap":1067},"2026-02-11",30.52,30.716,0.327,1.08,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":765,"transactions":9,"vwap":1073},"2026-02-10",30.35,30.389,30.28,0.157,0.52,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":707,"transactions":9,"vwap":1080},"2026-02-09",30.369,30.232,-0.104,-0.34,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":523,"transactions":9,"vwap":1085},"2026-02-06",30.336,0.572,1.92,{"date":1089,"open":1090,"high":761,"low":1091,"close":1091,"change":1092,"percent_change":115,"volume":32,"transactions":9,"vwap":1091},"2026-02-05",29.828,29.764,-0.157,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":531,"transactions":9,"vwap":1095},"2026-02-04",29.921,0.432,1.46,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":557,"transactions":9,"vwap":1100},"2026-02-03",29.489,0.359,1.23,{"date":1104,"open":886,"high":886,"low":886,"close":886,"change":1105,"percent_change":1106,"volume":32,"transactions":9,"vwap":886},"2026-02-02",0.226,0.78,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-01-30",28.72,28.904,-0.036,-0.12,2000,{"date":1115,"open":903,"high":962,"low":903,"close":962,"change":1116,"percent_change":1117,"volume":531,"transactions":9,"vwap":962},"2026-01-29",0.17,0.59,{"date":1119,"open":1120,"high":1120,"low":904,"close":919,"change":1121,"percent_change":1122,"volume":32,"transactions":9,"vwap":919},"2026-01-28",28.78,-0.022,-0.08,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":788,"percent_change":546,"volume":523,"transactions":9,"vwap":1126},"2026-01-27",28.83,28.792,{"date":1128,"open":919,"high":1129,"low":919,"close":1130,"change":1131,"percent_change":649,"volume":724,"transactions":9,"vwap":1130},"2026-01-26",28.8,28.779,0.022,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":531,"transactions":9,"vwap":1134},"2026-01-23",28.757,-0.133,-0.46,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":912,"percent_change":1142,"volume":851,"transactions":9,"vwap":1141},"2026-01-22",28.93,29.01,28.89,-0.03,{"date":1144,"open":904,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":431,"volume":671,"transactions":9,"vwap":1145},"2026-01-21",28.9,28.75,0.455,{"date":1149,"open":1150,"high":898,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-20",28.515,28.43,28.445,-0.301,-1.05,1700,{"date":1157,"open":915,"high":956,"low":1158,"close":1159,"change":983,"percent_change":1160,"volume":590,"transactions":9,"vwap":1159},"2026-01-16",28.74,28.746,-1.01,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":265,"percent_change":1076,"volume":574,"transactions":9,"vwap":1165},"2026-01-15",29.00099945,29.059999,29.038,{"date":1167,"open":1141,"high":962,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-14",28.888,0.276,0.96,2300,{"date":1173,"open":904,"high":904,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":851,"transactions":9,"vwap":1174},"2026-01-13",28.612,-0.044,-0.15,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1111,"percent_change":939,"volume":557,"transactions":9,"vwap":1180},"2026-01-12",28.66,28.656,{"date":1182,"open":884,"high":884,"low":936,"close":1183,"change":1184,"percent_change":1185,"volume":618,"transactions":9,"vwap":1183},"2026-01-09",28.692,0.112,0.39,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":557,"transactions":9,"vwap":1188},"2026-01-08",28.58,0.413,1.47,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":625,"transactions":9,"vwap":1194},"2026-01-07",28.32,28.167,-0.327,-1.15,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":724,"transactions":9,"vwap":1200},"2026-01-06",28.54,28.494,0.074,0.26,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":851,"transactions":9,"vwap":1205},"2026-01-05",28.42,0.371,1.32,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":625,"transactions":9,"vwap":1211},"2026-01-02",28.040001,28.049,0.211,0.76,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":625,"transactions":9,"vwap":1218},"2025-12-31",27.898,27.92,27.838,-0.209,-0.75,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":32,"transactions":9,"vwap":1225},"2025-12-30",28.09,28.1,28.047001,-0.046,-0.16,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":247,"percent_change":74,"volume":557,"transactions":9,"vwap":1231},"2025-12-29",28.08,28.093,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":912,"volume":557,"transactions":9,"vwap":1234},"2025-12-26",28.183,-0.003,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":764,"volume":523,"transactions":9,"vwap":1238},"2025-12-24",28.186,0.094,{"date":1241,"open":1224,"high":1224,"low":1242,"close":1242,"change":1243,"percent_change":706,"volume":851,"transactions":9,"vwap":1242},"2025-12-23",28.091999,-0.056,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":765,"transactions":9,"vwap":1249},"2025-12-22",28.17,28.19,28.14,28.148,0.105,0.37,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":820,"percent_change":540,"volume":625,"transactions":9,"vwap":1254},"2025-12-19",28.042999,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":523,"transactions":9,"vwap":1257},"2025-12-18",27.987,-0.283,-1,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":546,"percent_change":365,"volume":625,"transactions":9,"vwap":1262},"2025-12-17",28.27,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":765,"transactions":9,"vwap":1266},"2025-12-16",28.35,28.22,-0.234,-0.82,{"date":1270,"open":1271,"high":1272,"low":1151,"close":1273,"change":788,"percent_change":546,"volume":1171,"transactions":9,"vwap":1273},"2025-12-15",28.45,28.49,28.454,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":557,"transactions":9,"vwap":1276},"2025-12-12",28.441,-0.069,-0.24,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":557,"transactions":9,"vwap":1281},"2025-12-11",28.51,0.291,1.03,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":531,"transactions":9,"vwap":1287},"2025-12-10",28.059999,28.219,0.505,1.82,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":916,"volume":851,"transactions":9,"vwap":1293},"2025-12-09",27.76,27.714,0.031,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":639,"volume":724,"transactions":9,"vwap":1299},"2025-12-08",27.27,27.72,27.683,-0.101,{"date":1302,"open":1217,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":765,"transactions":9,"vwap":1304},"2025-12-05",27.93,27.784,-0.029,-0.1,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":860,"percent_change":166,"volume":1312,"transactions":9,"vwap":1311},"2025-12-04",27.8,27.83,27.813,2500,{"date":1314,"open":1310,"high":1310,"low":1315,"close":1315,"change":947,"percent_change":471,"volume":625,"transactions":9,"vwap":1315},"2025-12-03",27.796,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":707,"transactions":9,"vwap":1320},"2025-12-02",27.59,27.722,27.669,-0.068,-0.25,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":240,"volume":635,"transactions":9,"vwap":1326},"2025-12-01",27.87,27.737,-0.057,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1185,"volume":523,"transactions":9,"vwap":1330},"2025-11-28",27.794,0.108,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":265,"percent_change":1015,"volume":523,"transactions":9,"vwap":1334},"2025-11-26",27.686,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":670,"percent_change":551,"volume":1339,"transactions":9,"vwap":1338},"2025-11-25",27.56,27.536,2600,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":174,"volume":557,"transactions":9,"vwap":1343},"2025-11-24",27.18,27.156,0.134,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":625,"transactions":9,"vwap":1348},"2025-11-21",27.139,27.021999,0.512,1.93,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1322,"percent_change":856,"volume":523,"transactions":9,"vwap":1353},"2025-11-20",26.51,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":664,"volume":625,"transactions":9,"vwap":1356},"2025-11-19",26.76,-0.137,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":851,"transactions":9,"vwap":1362},"2025-11-18",26.93,26.95,26.897,0.136,0.51,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":523,"transactions":9,"vwap":1367},"2025-11-17",26.761,-0.45,-1.65,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":106,"volume":523,"transactions":9,"vwap":1372},"2025-11-14",27.211,-0.095,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1000,"percent_change":1378,"volume":574,"transactions":9,"vwap":1377},"2025-11-13",27.42,27.306,-1.08,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1056,"percent_change":1382,"volume":557,"transactions":9,"vwap":1381},"2025-11-12",27.604,0.71,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":327,"volume":635,"transactions":9,"vwap":1387},"2025-11-11",27.4,27.48,27.41,0.186,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":728,"percent_change":1044,"volume":523,"transactions":9,"vwap":1391},"2025-11-10",27.224,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":850,"volume":523,"transactions":9,"vwap":1394},"2025-11-07",27.091999,0.227,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":639,"volume":724,"transactions":9,"vwap":1399},"2025-11-06",26.89,26.865,-0.098,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":523,"transactions":9,"vwap":1403},"2025-11-05",26.963,0.175,0.65,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":654,"percent_change":74,"volume":523,"transactions":9,"vwap":1408},"2025-11-04",26.788,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":664,"volume":635,"transactions":9,"vwap":1413},"2025-11-03",26.804,26.88,26.873,-0.139,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":32,"transactions":9,"vwap":1418},"2025-10-31",26.801,27.011999,0.043,0.16,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":123,"volume":557,"transactions":9,"vwap":1423},"2025-10-30",26.969,-0.227,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1227,"percent_change":506,"volume":557,"transactions":9,"vwap":1428},"2025-10-29",27.32,27.196,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":523,"transactions":9,"vwap":1431},"2025-10-28",27.356,-0.053,-0.19,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":343,"percent_change":764,"volume":557,"transactions":9,"vwap":1437},"2025-10-27",27.34,27.409,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":597,"percent_change":764,"volume":32,"transactions":9,"vwap":1441},"2025-10-24",27.43,27.319,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":597,"percent_change":47,"volume":557,"transactions":9,"vwap":1445},"2025-10-23",26.72,27.228,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":561,"volume":523,"transactions":9,"vwap":1448},"2025-10-22",27.137,-0.062,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1251,"volume":724,"transactions":9,"vwap":1454},"2025-10-21",26.6,27.24,27.199,0.101,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":743,"transactions":9,"vwap":1459},"2025-10-20",26.997,27.098,0.264,0.98,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":174,"volume":557,"transactions":9,"vwap":1466},"2025-10-17",26.835,26.74,26.834,0.133,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":958,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-16",26.77,26.986,26.65,26.701,-1.48,1800,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":851,"transactions":9,"vwap":1480},"2025-10-15",27.17,27.059999,27.101,-0.083,-0.31,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1190,"volume":635,"transactions":9,"vwap":1487},"2025-10-14",26.96,27.243,27.184,0.395,{"date":1490,"open":25,"high":1491,"low":25,"close":1491,"change":1492,"percent_change":1493,"volume":625,"transactions":9,"vwap":1491},"2025-10-13",26.789,0.233,0.88,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":574,"transactions":9,"vwap":1498},"2025-10-10",26.8,26.902,26.556,-0.588,-2.17,{"date":1502,"open":1479,"high":1503,"low":1479,"close":1504,"change":1505,"percent_change":1506,"volume":707,"transactions":9,"vwap":1504},"2025-10-09",27.31,27.144,-0.305,-1.11,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":74,"volume":844,"transactions":9,"vwap":1510},"2025-10-08",27.51,27.449,-0.089,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1321,"percent_change":1322,"volume":531,"transactions":9,"vwap":1516},"2025-10-07",27.19,27.545,27.538,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":523,"transactions":9,"vwap":1519},"2025-10-06",27.606,-0.136,-0.49,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1251,"volume":523,"transactions":9,"vwap":1524},"2025-10-03",27.742,0.102,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":462,"volume":523,"transactions":9,"vwap":1528},"2025-10-02",27.64,0.038,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":319,"volume":557,"transactions":9,"vwap":1532},"2025-10-01",27.602,-0.071,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":625,"transactions":9,"vwap":1537},"2025-09-30",27.6,27.673,0.032,0.12,{"date":1541,"open":1385,"high":1542,"low":1385,"close":1542,"change":1543,"percent_change":1112,"volume":724,"transactions":9,"vwap":1542},"2025-09-29",27.641,-0.033,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":32,"transactions":9,"vwap":1547},"2025-09-26",27.65,27.674,27.637,0.312,1.14,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":663,"percent_change":1554,"volume":523,"transactions":9,"vwap":1553},"2025-09-25",27.362,-0.56,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":1455,"percent_change":1251,"volume":625,"transactions":9,"vwap":1558},"2025-09-24",27.55,27.515,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":880,"percent_change":1202,"volume":523,"transactions":9,"vwap":1561},"2025-09-23",27.414,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":724,"transactions":9,"vwap":1564},"2025-09-22",27.344,-0.013,-0.05,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":561,"volume":557,"transactions":9,"vwap":1569},"2025-09-19",27.357,-0.063,{"date":1572,"open":1573,"high":1376,"low":1573,"close":1376,"change":1574,"percent_change":880,"volume":1171,"transactions":9,"vwap":1376},"2025-09-18",27.35,0.019,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":887,"percent_change":312,"volume":531,"transactions":9,"vwap":1578},"2025-09-17",27.519,27.401,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1081,"percent_change":182,"volume":523,"transactions":9,"vwap":1581},"2025-09-16",27.336,{"date":1583,"open":1509,"high":1509,"low":1584,"close":1584,"change":1585,"percent_change":1136,"volume":625,"transactions":9,"vwap":1584},"2025-09-15",27.44,-0.126,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1219,"percent_change":1220,"volume":523,"transactions":9,"vwap":1588},"2025-09-12",27.566,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":523,"transactions":9,"vwap":1591},"2025-09-11",27.775,0.344,1.25,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1566,"percent_change":1598,"volume":724,"transactions":9,"vwap":1597},"2025-09-10",27.288,27.431,-0.18,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1400,"percent_change":639,"volume":523,"transactions":9,"vwap":1601},"2025-09-09",27.481,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":423,"volume":523,"transactions":9,"vwap":1604},"2025-09-08",27.579,-0.078,{"date":1607,"open":1528,"high":1608,"low":1528,"close":1608,"change":1131,"percent_change":649,"volume":557,"transactions":9,"vwap":1608},"2025-09-05",27.657,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1461,"volume":523,"transactions":9,"vwap":1611},"2025-09-04",27.635,0.267,{"date":1614,"open":1441,"high":1615,"low":1441,"close":1615,"change":1616,"percent_change":1122,"volume":635,"transactions":9,"vwap":1615},"2025-09-03",27.368,-0.023,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":723,"percent_change":1554,"volume":523,"transactions":9,"vwap":1619},"2025-09-02",27.391,{"date":1621,"open":1622,"high":1515,"low":1622,"close":1515,"change":1623,"percent_change":1116,"volume":557,"transactions":9,"vwap":1515},"2025-08-29",27.525,0.046,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":240,"volume":523,"transactions":9,"vwap":1626},"2025-08-28",27.499,-0.058,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":523,"transactions":9,"vwap":1630},"2025-08-27",27.557,0.117,0.43,{"date":1634,"open":1584,"high":1584,"low":1584,"close":1584,"change":1635,"percent_change":706,"volume":523,"transactions":9,"vwap":1584},"2025-08-26",-0.055,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1278,"volume":625,"transactions":9,"vwap":1639},"2025-08-25",27.52,27.495,-0.066,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":523,"transactions":9,"vwap":1643},"2025-08-22",27.561,0.555,2.06,{"date":1647,"open":1479,"high":1479,"low":1648,"close":1648,"change":1649,"percent_change":247,"volume":724,"transactions":9,"vwap":1648},"2025-08-21",27.0060005,-0.025,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":311,"percent_change":1653,"volume":523,"transactions":9,"vwap":1652},"2025-08-20",27.031,0.29,{"date":1655,"open":1361,"high":1656,"low":1361,"close":1656,"change":1184,"percent_change":1657,"volume":523,"transactions":9,"vwap":1656},"2025-08-19",26.952,0.42,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1176,"volume":557,"transactions":9,"vwap":1660},"2025-08-18",26.84,-0.041,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":705,"percent_change":1667,"volume":851,"transactions":9,"vwap":1666},"2025-08-15",26.946,26.97,26.881,-0.22,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":247,"percent_change":1671,"volume":557,"transactions":9,"vwap":1670},"2025-08-14",26.941,-0.33,{"date":1673,"open":1652,"high":1652,"low":1652,"close":1652,"change":1674,"percent_change":492,"volume":523,"transactions":9,"vwap":1652},"2025-08-13",0.442,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1097,"volume":523,"transactions":9,"vwap":1677},"2025-08-12",26.589,0.382,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1175,"percent_change":692,"volume":531,"transactions":9,"vwap":1682},"2025-08-11",26.17,26.207,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1420,"percent_change":440,"volume":523,"transactions":9,"vwap":1685},"2025-08-08",26.251,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":557,"transactions":9,"vwap":1689},"2025-08-07",26.040001,26.091,-0.111,-0.42,{"date":1693,"open":25,"high":25,"low":1694,"close":1694,"change":1649,"percent_change":1306,"volume":557,"transactions":9,"vwap":1694},"2025-08-06",26.202,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":686,"percent_change":265,"volume":523,"transactions":9,"vwap":1697},"2025-08-05",26.227,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1069,"volume":523,"transactions":9,"vwap":1700},"2025-08-04",26.187,0.281,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":523,"transactions":9,"vwap":1704},"2025-08-01",25.906,-0.335,-1.28,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1306,"volume":531,"transactions":9,"vwap":1710},"2025-07-31",26.42,26.241,-0.027,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":624,"volume":523,"transactions":9,"vwap":1714},"2025-07-30",26.268,-0.312,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1661,"percent_change":1176,"volume":557,"transactions":9,"vwap":1719},"2025-07-29",26.62,26.58,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":209,"volume":1725,"transactions":9,"vwap":1723},"2025-07-28",26.7,26.621,-0.162,3800,{"date":1727,"open":1496,"high":1496,"low":1728,"close":1728,"change":1729,"percent_change":390,"volume":557,"transactions":9,"vwap":1728},"2025-07-25",26.783,0.153,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":523,"transactions":9,"vwap":1732},"2025-07-24",26.63,-0.432,-1.6,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":523,"transactions":9,"vwap":1737},"2025-07-23",27.062,0.274,1.02,{"date":1741,"open":1742,"high":1408,"low":1742,"close":1408,"change":1743,"percent_change":1744,"volume":625,"transactions":9,"vwap":1408},"2025-07-22",26.78,0.372,1.41,{"date":1746,"open":1719,"high":1719,"low":1747,"close":1747,"change":1305,"percent_change":293,"volume":707,"transactions":9,"vwap":1747},"2025-07-21",26.416,{"date":1749,"open":1750,"high":1353,"low":1750,"close":1751,"change":1752,"percent_change":1122,"volume":671,"transactions":9,"vwap":1751},"2025-07-18",26.12,26.445,-0.02,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1759,"volume":531,"transactions":9,"vwap":1756},"2025-07-17",26.36,26.465,26.33,0.201,0.77,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1419,"percent_change":1420,"volume":635,"transactions":9,"vwap":1764},"2025-07-16",26.66,26.23,26.264,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":557,"transactions":9,"vwap":1767},"2025-07-15",26.221,-0.469,-1.76,{"date":1771,"open":1472,"high":1772,"low":1773,"close":1772,"change":686,"percent_change":265,"volume":844,"transactions":9,"vwap":1772},"2025-07-14",26.69,26.57,{"date":1775,"open":1776,"high":1472,"low":1776,"close":1472,"change":1777,"percent_change":1778,"volume":531,"transactions":9,"vwap":1472},"2025-07-11",26.64,-0.152,-0.57,{"date":1780,"open":1660,"high":1660,"low":1781,"close":1781,"change":1782,"percent_change":865,"volume":611,"transactions":9,"vwap":1781},"2025-07-10",26.802,0.184,{"date":1784,"open":1785,"high":1472,"low":1452,"close":1786,"change":1787,"percent_change":1788,"volume":765,"transactions":9,"vwap":1786},"2025-07-09",26.61,26.618,0.009,0.03,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":366,"volume":724,"transactions":9,"vwap":1792},"2025-07-08",26.68,26.609,0.149,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":64,"volume":844,"transactions":9,"vwap":1796},"2025-07-07",26.46,-0.202,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1653,"volume":625,"transactions":9,"vwap":1801},"2025-07-03",26.687,26.662,0.077,{"date":1804,"open":1796,"high":1805,"low":1796,"close":1805,"change":1806,"percent_change":939,"volume":1155,"transactions":9,"vwap":1805},"2025-07-02",26.585,-0.035,{"date":1808,"open":1718,"high":1772,"low":1809,"close":1718,"change":1657,"percent_change":431,"volume":1725,"transactions":9,"vwap":1718},"2025-07-01",26.54,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":555,"percent_change":1076,"volume":1815,"transactions":9,"vwap":1814},"2025-06-30",26.5,26.1,26.2,3900,{"date":1817,"open":1750,"high":1750,"low":1818,"close":1818,"change":1538,"percent_change":1539,"volume":844,"transactions":9,"vwap":1818},"2025-06-27",26.065001,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1823},"2025-06-26",25.95,26.059999,26.033001,0.248,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":599,"transactions":9,"vwap":1829},"2025-06-25",25.84,25.867,25.785,-0.235,-0.9,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":687,"percent_change":174,"volume":1113,"transactions":9,"vwap":1835},"2025-06-24",25.985,26.02,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":462,"percent_change":1015,"volume":844,"transactions":9,"vwap":1839},"2025-06-23",25.75,25.89,25.73,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1838,"change":1539,"percent_change":144,"volume":844,"transactions":9,"vwap":1838},"2025-06-20",25.8,25.64,{"date":1846,"open":1838,"high":1847,"low":1848,"close":1848,"change":561,"percent_change":1849,"volume":599,"transactions":9,"vwap":1848},"2025-06-18",25.79,25.63,-0.89,{"date":1851,"open":1688,"high":1822,"low":1852,"close":1852,"change":1122,"percent_change":1482,"volume":635,"transactions":9,"vwap":1852},"2025-06-17",25.86,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":540,"percent_change":1106,"volume":611,"transactions":9,"vwap":1856},"2025-06-16",25.92,25.94,25.87,{"date":1859,"open":1860,"high":1821,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":707,"transactions":9,"vwap":1861},"2025-06-13",25.88,25.74,-0.188,-0.73,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":916,"volume":531,"transactions":9,"vwap":1867},"2025-06-12",25.77,25.928,0.028,{"date":1870,"open":1821,"high":1871,"low":1827,"close":1872,"change":1627,"percent_change":1667,"volume":1873,"transactions":9,"vwap":1872},"2025-06-11",25.963,25.9,4200,{"date":1875,"open":1876,"high":1688,"low":1856,"close":1877,"change":643,"percent_change":1405,"volume":1878,"transactions":9,"vwap":1877},"2025-06-10",25.99,25.958,8600,{"date":1880,"open":1827,"high":1855,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-09",25.791,0.054,0.21,10800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":448,"volume":927,"transactions":9,"vwap":1888},"2025-06-06",25.659,25.737,0.321,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":681,"volume":1725,"transactions":9,"vwap":1894},"2025-06-05",25.41,25.55,25.416,-0.094,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":506,"volume":1901,"transactions":9,"vwap":1899},"2025-06-04",25.72,25.51,-0.148,5300,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1493,"volume":32,"transactions":9,"vwap":1905},"2025-06-03",25.33,25.658,0.224,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":546,"percent_change":540,"volume":724,"transactions":9,"vwap":1910},"2025-06-02",25.2,25.434,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":545,"percent_change":166,"volume":635,"transactions":9,"vwap":1914},"2025-05-30",25.32,25.384,25.24,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1631,"percent_change":471,"volume":1312,"transactions":9,"vwap":1921},"2025-05-29",25.36,25.38,25.219,25.368,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1196,"volume":1928,"transactions":9,"vwap":1926},"2025-05-28",25.404,25.45,25.251,-0.294,2800,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":851,"transactions":9,"vwap":1933},"2025-05-27",25.316,25.56,25.545,0.436,1.74,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1481,"percent_change":1671,"volume":1475,"transactions":9,"vwap":1939},"2025-05-23",25.030001,25.109,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1521,"volume":523,"transactions":9,"vwap":1942},"2025-05-22",25.192,-0.124,{"date":1945,"open":1848,"high":1848,"low":1931,"close":1931,"change":1946,"percent_change":1947,"volume":635,"transactions":9,"vwap":1931},"2025-05-21",-0.567,-2.19,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1322,"volume":523,"transactions":9,"vwap":1950},"2025-05-20",25.883,-0.065,{"date":1953,"open":1821,"high":1821,"low":1954,"close":1955,"change":1711,"percent_change":1306,"volume":635,"transactions":9,"vwap":1955},"2025-05-19",25.93,25.948,{"date":1957,"open":1958,"high":84,"low":1958,"close":1959,"change":1960,"percent_change":1461,"volume":1961,"transactions":9,"vwap":1959},"2025-05-16",25.97,25.975,0.252,6400,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1213,"volume":523,"transactions":9,"vwap":1964},"2025-05-15",25.723,0.193,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":603,"percent_change":1831,"volume":523,"transactions":9,"vwap":1968},"2025-05-14",25.53,{"date":1970,"open":1838,"high":1843,"low":1838,"close":1971,"change":1363,"percent_change":659,"volume":557,"transactions":9,"vwap":1971},"2025-05-13",25.761,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":557,"transactions":9,"vwap":1974},"2025-05-12",25.625,0.635,2.54,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":567,"transactions":9,"vwap":1980},"2025-05-09",25.02,24.99,0.057,0.23,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":850,"volume":523,"transactions":9,"vwap":1985},"2025-05-08",24.933,0.207,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":880,"volume":1993,"transactions":9,"vwap":1990},"2025-05-07",24.71,24.726,24.68,0.018,4300,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1661,"percent_change":692,"volume":523,"transactions":9,"vwap":1996},"2025-05-06",24.708,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":733,"percent_change":664,"volume":523,"transactions":9,"vwap":1999},"2025-05-05",24.749,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":523,"transactions":9,"vwap":2002},"2025-05-02",24.876,0.398,1.63,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":1671,"volume":557,"transactions":9,"vwap":2007},"2025-05-01",24.478,-0.082,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":531,"transactions":9,"vwap":2012},"2025-04-30",24.38,24.56,-0.016,-0.07,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":718,"volume":523,"transactions":9,"vwap":2018},"2025-04-29",24.45,24.576,0.179,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":440,"volume":557,"transactions":9,"vwap":2023},"2025-04-28",24.31,24.397,0.148,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":1863,"volume":531,"transactions":9,"vwap":2028},"2025-04-25",24.24,24.249,-0.179,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":523,"transactions":9,"vwap":2032},"2025-04-24",24.428,0.378,1.57,{"date":38,"open":34,"high":34,"low":34,"close":34,"change":234,"percent_change":234,"volume":2036,"transactions":9,"vwap":34},349400,{"status":2038,"indices":2039,"watchlist":2076,"sectors":2097,"benchmarks":2147},"success",[2040,2046,2052,2058,2064,2070],{"symbol":2041,"name":2042,"price":2043,"change":2044,"pct_change":541,"is_up":11,"sparkline":2045,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2047,"name":2048,"price":2049,"change":2050,"pct_change":573,"is_up":11,"sparkline":2051,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2053,"name":2054,"price":2055,"change":2056,"pct_change":365,"is_up":11,"sparkline":2057,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2059,"name":2060,"price":2061,"change":2062,"pct_change":784,"is_up":11,"sparkline":2063,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2065,"name":2066,"price":2067,"change":2068,"pct_change":541,"is_up":11,"sparkline":2069,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2071,"name":2072,"price":2073,"change":1883,"pct_change":2074,"is_up":11,"sparkline":2075,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2077,2084,2090],{"symbol":2078,"name":2079,"price":2080,"change":2081,"pct_change":2082,"is_up":11,"sparkline":2083,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2085,"name":2086,"price":2087,"change":536,"pct_change":1278,"is_up":2088,"sparkline":2089,"date":5},"AAPL","Apple Inc",332.89,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2091,"name":2092,"price":2093,"change":2094,"pct_change":2095,"is_up":11,"sparkline":2096,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2098,2102,2106,2110,2115,2120,2125,2129,2134,2138,2142],{"name":2099,"etf":2100,"change":366,"price":2101,"is_up":11},"Technology","XLK",200.93,{"name":2103,"etf":2104,"change":718,"price":2105,"is_up":11},"Financials","XLF",53.88,{"name":2107,"etf":2108,"change":159,"price":2109,"is_up":11},"Healthcare","XLV",167.37,{"name":2111,"etf":2112,"change":2113,"price":2114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":2116,"etf":2117,"change":2118,"price":2119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2121,"etf":2122,"change":2123,"price":2124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2126,"etf":2127,"change":343,"price":2128,"is_up":11},"Industrials","XLI",170.1,{"name":2130,"etf":2131,"change":2132,"price":2133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2135,"etf":2136,"change":1082,"price":2137,"is_up":2088},"Real Estate","XLRE",40.67,{"name":2139,"etf":2140,"change":2113,"price":2141,"is_up":11},"Utilities","XLU",39.97,{"name":2143,"etf":2144,"change":2145,"price":2146,"is_up":11},"Comm Services","XLC",1.17,111.61,[2148,2153,2157,2161],{"ticker":2149,"name":2150,"price":2151,"change":2152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2154,"name":2155,"price":2156,"change":1493,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2158,"name":2159,"price":2160,"change":540,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2162,"name":2163,"price":2164,"change":541,"is_up":11},"IWM","iShares Russell 2000",283.39]