[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EYLD":3,"homepage-market-summary":29,"stock-historical-EYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EYLD","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 Emerging Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1346,1.987092,"Quarterly",{"close":17,"open":18,"high":18,"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},48.06,48.23,47.6325,47.46,0.6,1.26,67558.45333,50.255,36.080002,82255.970843384,84.5,2570,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.66,76707,27998092.710846,55.08,"2025-04-22",[181,184,194,203,214,225,236,246,257,267,278,288,298,308,316,326,337,347,356,365,375,385,394,405,414,425,435,443,451,461,471,482,492,503,512,521,530,540,550,561,569,580,589,599,609,618,628,639,650,660,670,681,689,698,706,716,727,737,747,757,765,773,780,786,793,800,807,812,819,825,833,840,848,856,863,869,875,883,892,899,904,910,916,923,930,935,941,949,954,960,966,973,980,986,993,1002,1010,1017,1025,1030,1036,1041,1047,1054,1060,1067,1072,1080,1085,1093,1099,1106,1113,1120,1126,1133,1139,1145,1151,1155,1162,1169,1176,1183,1192,1200,1206,1210,1218,1227,1233,1240,1247,1255,1263,1272,1279,1287,1296,1301,1309,1315,1320,1328,1335,1342,1348,1357,1364,1372,1379,1385,1388,1395,1401,1405,1410,1416,1423,1430,1439,1446,1453,1460,1466,1474,1480,1487,1495,1502,1510,1516,1521,1527,1535,1543,1549,1554,1560,1566,1572,1580,1587,1593,1600,1605,1613,1620,1628,1634,1641,1648,1654,1660,1667,1674,1680,1685,1690,1694,1701,1707,1713,1718,1723,1728,1733,1740,1745,1751,1757,1763,1768,1775,1780,1787,1793,1798,1803,1809,1815,1822,1828,1835,1840,1846,1853,1859,1863,1867,1871,1876,1884,1887,1893,1899,1903,1909,1916,1923,1928,1935,1941,1949,1956,1962,1968,1974,1980,1986,1994,1999,2004,2008,2012,2017,2024,2031,2036,2039,2043,2048,2053,2058,2062,2067,2072,2076,2080,2086,2091,2096,2100,2105,2110,2115,2122,2127,2131,2135,2138,2142,2149,2158,2163,2167,2169,2174,2177,2183,2188,2195,2198,2205,2210,2216,2222,2228,2233,2238,2243,2248,2254,2259,2263,2269,2274,2280,2286,2289,2293,2300,2307,2313,2321,2327,2333,2338,2344,2348,2354,2358,2363,2370,2376,2383,2390,2396,2403,2408,2414,2419,2425,2432,2438,2444,2449,2456,2462,2467,2472,2479,2487,2494,2498,2503,2508,2515,2521,2526,2531,2539,2547,2553,2560,2566,2573,2581,2587,2593,2599,2604,2611,2618,2625],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},831,47.851,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.5,47.6391,47.161,-0.14,-0.29,77037.128651,821,47.4403,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.17,47.6,-0.44,-0.92,43285.259381,493,47.7906,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",48.14,48.18,47.7301,48.04,-0.18,-0.37,41684.797422,559,48.0253,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",48.28,48.7399,47.81,48.22,-0.09,-0.19,49716.194298,572,48.1983,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.37,48.4799,47.99,48.31,0.3,0.62,53635.362349,528,48.2118,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":111,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",47.8,48.26,47.59,48.01,-0.02,53887.761147,630,47.9969,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",48.2,48.305,47.75,48.02,-0.84,-1.72,104815.941075,805,48.0325,{"date":258,"open":259,"high":260,"low":261,"close":137,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.93,49,48.5,-0.16,-0.33,195501.006911,872,48.6859,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",49.055,49.245,48.51,49.02,0.5614,1.16,176694.235121,1316,48.9728,{"date":279,"open":280,"high":261,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",48.45,47.79,48.4586,-0.5514,-1.13,113089.529558,1085,48.2368,{"date":289,"open":137,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",49.0398,48.6601,49.01,0.615,1.27,47777.990684,519,48.9252,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":198,"volume":305,"transactions":306,"vwap":307},"2026-09-16",48.61,49.1125,48.03,48.395,-0.215,44164.434247,561,48.5231,{"date":309,"open":310,"high":311,"low":280,"close":300,"change":210,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",48.62,48.75,-0.76,82155.479545,592,48.6614,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",49.34,48.8,48.98,-0.73,-1.47,43824.691781,584,49.052,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",49.73,49.91,49.54,49.71,0.33,0.67,51547.3353,653,49.6986,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",49.6,49.11,49.38,-0.58,-1.16,52649.302236,593,49.3875,{"date":348,"open":349,"high":24,"low":350,"close":351,"change":189,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",49.99,49.79,49.96,-0.28,88097.144078,822,50.0571,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":242,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",50.25,49.87,50.1,-0.04,147365.034808,966,50.0589,{"date":366,"open":328,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",50.1699,49.6629,50.12,0.57,1.15,58318.994589,634,49.9924,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":370,"volume":382,"transactions":383,"vwap":384},"2026-09-03",49.49,49.645,49.105,49.55,0.28,84607.326757,794,49.4019,{"date":386,"open":387,"high":341,"low":388,"close":389,"change":390,"percent_change":51,"volume":391,"transactions":392,"vwap":393},"2026-09-02",49.24,48.8864,49.27,0.2403,107761.533748,576,49.1974,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",48.96,49.5042,48.9,49.0297,0.0697,0.14,194276.058092,790,49.0853,{"date":406,"open":407,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",49.58,48.64,0.05,0.1,69381.986505,442,48.9456,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",48.88,49.288,48.679,48.91,0.13,0.27,27758.213438,466,48.9781,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":332,"volume":432,"transactions":433,"vwap":434},"2026-08-27",48.82,48.8286,48.5394,48.78,0.16,43209.2752,461,48.7232,{"date":436,"open":227,"high":437,"low":227,"close":310,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",48.7361,0.18,0.37,176322.54337,463,48.6807,{"date":444,"open":445,"high":280,"low":446,"close":447,"change":370,"percent_change":58,"volume":448,"transactions":449,"vwap":450},"2026-08-25",48.33,47.8701,48.44,35057.7287,447,48.2686,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",47.945,47.6595,47.87,-0.2,-0.42,30729.853265,425,47.8454,{"date":462,"open":463,"high":206,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",47.9457,47.8339,48.07,0.45,0.94,28796.864014,410,48.0379,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",47.54,47.84,47.47,47.62,-0.34,-0.71,43052.620417,490,47.5987,{"date":483,"open":484,"high":485,"low":218,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",48.1,48.121864,47.96,0.61,1.29,34659.605768,452,47.9582,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",47.64,47.7039,47.21,47.35,-0.5592,-1.17,56138.743174,580,47.3983,{"date":504,"open":251,"high":205,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",47.771813,47.9092,0.3392,0.71,54380.626835,498,47.9248,{"date":513,"open":494,"high":514,"low":515,"close":516,"change":409,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",47.74,47.3785,47.57,0.11,93515.405849,615,47.5092,{"date":522,"open":251,"high":251,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",47.2901,47.52,0.08,0.17,95015.985909,769,47.5116,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",47.25,47.9844,47.44,0.42,0.89,38199.266445,512,47.4613,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":501,"vwap":549},"2026-08-11",47.28,47.3399,46.9099,47.02,-0.07,-0.15,34306.706305,47.0874,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",47.19,47.2199,46.92,47.09,0.1199,0.26,32836.565837,508,47.079,{"date":562,"open":20,"high":20,"low":563,"close":564,"change":565,"percent_change":141,"volume":566,"transactions":567,"vwap":568},"2026-08-07",46.785,46.9701,0.1501,29537.600629,331,46.9713,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",46.94,47.405,46.58,46.82,0.24,0.52,792711.516456,3743,46.8155,{"date":581,"open":582,"high":554,"low":583,"close":573,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",46.585,46.4826,0.01,0.02,136019.588967,1071,46.6824,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",46.17,47.0833,46.57,0.77,1.68,113385.200051,1007,46.738,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",45.37,45.8,45.285,0.43,0.95,30711.412698,347,45.5652,{"date":610,"open":611,"high":611,"low":612,"close":601,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",46.46,44.94,-0.45,-0.98,193254.174202,787,45.2997,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",45.82,45.87,45.0963,1.52,3.43,95121.596276,621,45.6856,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",44.71,45.205,44.11,44.3,-0.63,-1.4,39119.724082,444,44.6332,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",44.7,45.17,44.51,44.93,-0.59,-1.3,39172.7857,510,44.9122,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",46.34,44.9,45.52,0.09,0.2,93463.270811,861,45.1111,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":210,"volume":667,"transactions":668,"vwap":669},"2026-07-24",45.3832,45.85,45.32,45.43,-0.17,58267.154877,381,45.6618,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",45.75,45.9999,45.265,45.6,-0.3,-0.65,70594.3409,564,45.5497,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":431,"percent_change":151,"volume":686,"transactions":687,"vwap":688},"2026-07-22",45.66,46.1187,45.9,21459.51651,287,45.9474,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":687,"vwap":697},"2026-07-21",45.47,45.915,45.74,0.8,1.78,17500.117567,45.7686,{"date":699,"open":654,"high":700,"low":701,"close":612,"change":190,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",45.5299,44.7501,-0.64,145745.167346,430,45.1283,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":441,"vwap":715},"2026-07-17",44.63,45.4555,44.57,45.23,-0.47,-1.03,33981.091398,45.0984,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",45.71,46.26,45.48,45.7,-0.46,-1,66741.584514,977,45.671,{"date":728,"open":729,"high":652,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",46.15,45.68,46.16,-0.06,-0.13,98795.943798,1123,46.0391,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",46.65,46.02,46.22,0.31,0.68,44032.113673,479,46.1878,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",46.73,45.795,45.91,-1.05,-2.24,51865.824252,721,46.0211,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":487,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",46.97,47.0099983,46.43,46.96,1.32,47500,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",46.029999,46.545,46.35,0.29,0.63,50700,{"date":774,"open":775,"high":776,"low":691,"close":777,"change":438,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",45.65,46.47,46.060001,0.39,261100,{"date":781,"open":768,"high":768,"low":775,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",45.88,-1.01,-2.15,222700,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":488,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",46.39,46.93,46.89,2.83,36300,{"date":794,"open":782,"high":795,"low":796,"close":675,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":675},"2026-07-02",46.275,45.135,0.7,1.56,128200,{"date":801,"open":802,"high":691,"low":803,"close":653,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":653},"2026-07-01",44.91,44.86,-0.51,-1.12,80800,{"date":808,"open":711,"high":809,"low":642,"close":810,"change":111,"percent_change":242,"volume":811,"transactions":9,"vwap":810},"2026-06-30",46.13,45.41,77500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":242,"percent_change":361,"volume":818,"transactions":9,"vwap":817},"2026-06-29",45.19,45.569,44.81,45.42,51900,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":439,"volume":824,"transactions":9,"vwap":822},"2026-06-26",44.62,45.44,0.167,174400,{"date":826,"open":664,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",45.511,45.09,45.273,-0.252,-0.55,32700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":304,"percent_change":712,"volume":839,"transactions":9,"vwap":838},"2026-06-24",45.51,46.42,45.049999,45.525,120900,{"date":841,"open":842,"high":843,"low":844,"close":693,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":693},"2026-06-23",46.09,46.23,45.61,-1.89,-3.97,78800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",48.13,47.48,47.63,-0.26,-0.54,100200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":438,"percent_change":146,"volume":862,"transactions":9,"vwap":861},"2026-06-18",47.85,48.035,47.65,47.89,25000,{"date":864,"open":196,"high":865,"low":494,"close":866,"change":676,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",48.729,47.71,-0.62,47100,{"date":870,"open":261,"high":261,"low":871,"close":872,"change":321,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",47.935,48.0099983,-1.5,53400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",49.82,48.662,48.74,0.915,1.91,36400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",47.51,47.91,47.248,47.825,0.635,1.35,22300,{"date":893,"open":894,"high":895,"low":894,"close":552,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":552},"2026-06-11",45.64,47.31,1.94,4.29,23700,{"date":900,"open":761,"high":761,"low":642,"close":901,"change":676,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",45.25,-0.66,53000,{"date":905,"open":593,"high":906,"low":907,"close":908,"change":525,"percent_change":438,"volume":909,"transactions":9,"vwap":908},"2026-06-09",46.63,44.158,45.55,147100,{"date":911,"open":908,"high":912,"low":913,"close":691,"change":914,"percent_change":88,"volume":915,"transactions":9,"vwap":691},"2026-06-08",45.92,45.36,0.46,1035300,{"date":917,"open":760,"high":760,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",44.65,45.0099983,-2.37,-5,45700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":438,"percent_change":146,"volume":929,"transactions":9,"vwap":928},"2026-06-04",47.18,47.569,46.79,47.38,72700,{"date":931,"open":932,"high":932,"low":760,"close":933,"change":321,"percent_change":934,"volume":922,"transactions":9,"vwap":933},"2026-06-03",47.93,47.2,-1.52,{"date":936,"open":937,"high":938,"low":937,"close":932,"change":381,"percent_change":939,"volume":940,"transactions":9,"vwap":932},"2026-06-02",47.66,48.099998,0.59,75800,{"date":942,"open":943,"high":944,"low":945,"close":860,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":860},"2026-06-01",47.125,47.68,47.047001,0.99,2.12,141200,{"date":950,"open":927,"high":951,"low":652,"close":952,"change":656,"percent_change":604,"volume":953,"transactions":9,"vwap":952},"2026-05-29",47.789,46.66,46900,{"date":955,"open":956,"high":957,"low":956,"close":611,"change":666,"percent_change":958,"volume":959,"transactions":9,"vwap":611},"2026-05-28",46.099998,46.88,-0.36,566300,{"date":961,"open":962,"high":962,"low":963,"close":906,"change":477,"percent_change":964,"volume":965,"transactions":9,"vwap":906},"2026-05-27",47,46.32,-0.72,57600,{"date":967,"open":968,"high":962,"low":969,"close":759,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":759},"2026-05-26",46.9,46.72,1.46,3.21,106800,{"date":974,"open":721,"high":975,"low":976,"close":835,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":835},"2026-05-22",46.25,45.4,-0.22,-0.48,156500,{"date":981,"open":982,"high":602,"low":982,"close":983,"change":232,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-21",45.14,45.73,1.37,87700,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":131,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-20",44.39,45.24,45.11,1.76,39900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",44.34,44.563,43.9,44.33,-0.39,-0.87,30200,{"date":1003,"open":1004,"high":1005,"low":633,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-18",44.87,45.080002,44.72,0.15,0.34,99700,{"date":1011,"open":1012,"high":1012,"low":1013,"close":710,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":710},"2026-05-15",44.98,44.41,-1.505,-3.27,80300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",45.78,46.414,46.075001,0.345,0.75,163200,{"date":1026,"open":810,"high":1027,"low":1028,"close":983,"change":231,"percent_change":136,"volume":1029,"transactions":9,"vwap":983},"2026-05-13",45.95,45.405,65900,{"date":1031,"open":721,"high":1032,"low":1033,"close":665,"change":702,"percent_change":1034,"volume":1035,"transactions":9,"vwap":665},"2026-05-12",46.07,44.95,-1.39,365600,{"date":1037,"open":731,"high":1038,"low":1032,"close":1032,"change":352,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-05-11",46.55,-0.6,144200,{"date":1042,"open":741,"high":1043,"low":1044,"close":769,"change":136,"percent_change":1045,"volume":1046,"transactions":9,"vwap":769},"2026-05-08",46.789,46.040001,1.44,118200,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":874,"transactions":9,"vwap":1051},"2026-05-07",46.75,45.67,45.69,-0.97,-2.08,{"date":1055,"open":769,"high":952,"low":1056,"close":952,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":952},"2026-05-06",45.89,1.2,2.64,196900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":371,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",44.99,45.79,45.46,2.6,112900,{"date":1068,"open":1062,"high":1062,"low":1069,"close":1070,"change":722,"percent_change":713,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",44.2,44.31,61300,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",44.67,45.45,44.77,-0.25,-0.56,609400,{"date":1081,"open":1082,"high":982,"low":1083,"close":1084,"change":131,"percent_change":991,"volume":1016,"transactions":9,"vwap":1084},"2026-04-30",44.82,44.25,45.02,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":964,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",44.36,44.58,44.09,44.24,-0.32,117800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":410,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",44,44.56,0.22,49800,{"date":1100,"open":1004,"high":1004,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",44.42,44.46,-0.41,-0.91,82700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1004,"change":51,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1004},"2026-04-24",44.79,45.040001,44.617,1.1,36200,{"date":1114,"open":1006,"high":1115,"low":1095,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",44.96,44.38,-0.7,-1.55,134600,{"date":1121,"open":1122,"high":1123,"low":802,"close":1005,"change":1124,"percent_change":896,"volume":1125,"transactions":9,"vwap":1005},"2026-04-22",45,45.27,0.86,56500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":614,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",45.099998,45.28,44.22,-2.17,228600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":977,"percent_change":978,"volume":1138,"transactions":9,"vwap":1137},"2026-04-20",45.49,45.060001,45.2,47200,{"date":1140,"open":1141,"high":620,"low":1142,"close":817,"change":65,"percent_change":1143,"volume":1144,"transactions":9,"vwap":817},"2026-04-17",45.5,45.35,2.02,105300,{"date":1146,"open":1147,"high":816,"low":1148,"close":1149,"change":190,"percent_change":677,"volume":1150,"transactions":9,"vwap":1149},"2026-04-16",44.55,44.44,44.52,88000,{"date":1152,"open":821,"high":816,"low":1153,"close":816,"change":853,"percent_change":342,"volume":1154,"transactions":9,"vwap":816},"2026-04-15",44.265,216200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":576,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",44.92,45.07,44.64,1.17,77200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1147,"change":1167,"percent_change":763,"volume":1168,"transactions":9,"vwap":1147},"2026-04-13",43.96,44.6,43.85,0.58,31100,{"date":1170,"open":1164,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":431,"volume":1175,"transactions":9,"vwap":1173},"2026-04-10",44.285,43.77,43.97,0.07,61100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":997,"change":575,"percent_change":1181,"volume":1182,"transactions":9,"vwap":997},"2026-04-09",43.55,44.028999,43.25,0.55,48100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",43.53,43.82,42.185,43.66,1.86,4.45,72100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":410,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",41.4,41.914,41.11,41.8,0.04,42300,{"date":1201,"open":1202,"high":1203,"low":1196,"close":1204,"change":410,"percent_change":575,"volume":1205,"transactions":9,"vwap":1204},"2026-04-06",41.66,41.96,41.76,81100,{"date":1207,"open":1208,"high":1202,"low":1208,"close":1202,"change":410,"percent_change":575,"volume":1209,"transactions":9,"vwap":1202},"2026-04-02",40.7,72500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1007,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-01",41.53,41.89,41.39,41.56,0.36,41200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",40.64,41.42,40.2,41.41,1.267,3.16,60900,{"date":1228,"open":1208,"high":1208,"low":1229,"close":1230,"change":1231,"percent_change":284,"volume":1232,"transactions":9,"vwap":1230},"2026-03-30",39.915,40.143,-0.457,52700,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":656,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-27",40.31,40.92,40.6,0.5,51100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",41.62,40.4,-1.25,-3,70100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":136,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",41.55,41.99,41.27,41.65,1.61,37200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":321,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-24",40.62,41.246,40.58,40.99,-1.75,85200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",41.17,42.060001,40.16,41.72,1.14,2.81,78500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1259,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1259},"2026-03-20",41.6,40.355,-1.23,-2.94,67800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":604,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",40.93,42.029999,40.676,41.81,1.04,74400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",42.080002,42.14,41.28,41.38,-0.83,-1.97,50500,{"date":1297,"open":1298,"high":1298,"low":1250,"close":1299,"change":121,"percent_change":21,"volume":1300,"transactions":9,"vwap":1299},"2026-03-17",42.32,42.21,30300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1203,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1203},"2026-03-16",41.67,42.0099983,41.58,0.88,2.14,26500,{"date":1310,"open":1268,"high":1311,"low":1312,"close":1313,"change":676,"percent_change":964,"volume":1314,"transactions":9,"vwap":1313},"2026-03-13",41.939,40.9,41.080002,57700,{"date":1316,"open":1203,"high":1290,"low":1317,"close":1292,"change":1318,"percent_change":753,"volume":1319,"transactions":9,"vwap":1292},"2026-03-12",41.225,-0.95,167400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1181,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",42.049999,42.59,42.02,42.33,0.23,48500,{"date":1329,"open":1299,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",42.915,41.98,42.099998,0,52000,{"date":1336,"open":1237,"high":1337,"low":1338,"close":1332,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2026-03-09",42.42,40.5,0.54,1.3,83100,{"date":1343,"open":1344,"high":1284,"low":1345,"close":1215,"change":1346,"percent_change":457,"volume":1347,"transactions":9,"vwap":1215},"2026-03-06",41.465,40.82,-0.174,102900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-05",42.35,42.46,41.16,41.734,-0.976,-2.29,142500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":332,"percent_change":131,"volume":1363,"transactions":9,"vwap":1362},"2026-03-04",42.4,43.121,42.168,42.71,107900,{"date":1365,"open":1282,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-03",42.73,39.908,42.38,-1.99,-4.49,158500,{"date":1373,"open":1374,"high":1088,"low":1375,"close":1376,"change":978,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-02",44.53,43.815,44.37,-1.07,163100,{"date":1380,"open":1088,"high":1381,"low":1382,"close":1383,"change":111,"percent_change":242,"volume":1384,"transactions":9,"vwap":1383},"2026-02-27",44.88,44.4,44.85,52800,{"date":1386,"open":919,"high":828,"low":1382,"close":803,"change":853,"percent_change":342,"volume":1387,"transactions":9,"vwap":803},"2026-02-26",81000,{"date":1389,"open":1390,"high":1391,"low":1006,"close":1392,"change":778,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",45.029999,45.185,45.12,0.87,63300,{"date":1396,"open":1397,"high":1381,"low":1398,"close":1399,"change":1008,"percent_change":594,"volume":1400,"transactions":9,"vwap":1399},"2026-02-24",44.76,44.351,44.73,134300,{"date":1402,"open":1012,"high":1012,"low":633,"close":988,"change":1403,"percent_change":854,"volume":1404,"transactions":9,"vwap":988},"2026-02-23",-0.24,92600,{"date":1406,"open":1407,"high":918,"low":997,"close":708,"change":1124,"percent_change":1408,"volume":1409,"transactions":9,"vwap":708},"2026-02-20",43.92,1.96,53800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1172,"change":546,"percent_change":262,"volume":1415,"transactions":9,"vwap":1172},"2026-02-19",43.68,43.93,43.465,74500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":557,"percent_change":21,"volume":1422,"transactions":9,"vwap":1421},"2026-02-18",43.76,44.169,43.61,43.84,71900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1174,"percent_change":431,"volume":1429,"transactions":9,"vwap":1428},"2026-02-17",42.96,43.74,42.75,43.58,111800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-13",43.37,43.78,42.88,43.51,-0.1,-0.23,62700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1420,"change":977,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1420},"2026-02-12",44.080002,44.26,43.5,-0.5,74900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":21,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",43.88,43.19,43.83,1.39,71500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":106,"percent_change":401,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",43.35,43.36,43.125,43.23,67200,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":421,"percent_change":771,"volume":1465,"transactions":9,"vwap":1464},"2026-02-09",42.6,43.3,43.17,58700,{"date":1467,"open":1362,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",43,42.45,42.9,0.84,2,46700,{"date":1475,"open":1368,"high":1476,"low":1477,"close":1266,"change":958,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1266},"2026-02-05",42.434,41.95,-0.85,54200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1337,"change":409,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1337},"2026-02-04",42.67,42.944,42.09,0.12,61700,{"date":1488,"open":1489,"high":1490,"low":1304,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-03",42.29,42.485,42.37,0.535,1.28,92400,{"date":1496,"open":1197,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":733,"volume":1501,"transactions":9,"vwap":1499},"2026-02-02",42.040001,41.52,41.835,-0.055,80100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1213,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1213},"2026-01-30",42.18,42.364,41.629,-0.67,-1.57,61400,{"date":1511,"open":1512,"high":1468,"low":1513,"close":1514,"change":111,"percent_change":242,"volume":1515,"transactions":9,"vwap":1514},"2026-01-29",42.83,41.028999,42.56,125300,{"date":1517,"open":1458,"high":1458,"low":1518,"close":1519,"change":1007,"percent_change":151,"volume":1520,"transactions":9,"vwap":1519},"2026-01-28",42.25,42.57,104100,{"date":1522,"open":1523,"high":1337,"low":1523,"close":1337,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1337},"2026-01-27",41.93,0.91,2.19,157700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-26",41.23,41.68,41.51,0.195,0.47,50600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":732,"volume":1542,"transactions":9,"vwap":1540},"2026-01-23",41.32,41.47,40.94,41.315,-0.025,94200,{"date":1544,"open":1545,"high":1498,"low":1545,"close":1546,"change":126,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",41.13,41.34,0.98,55800,{"date":1550,"open":1551,"high":1552,"low":1208,"close":1539,"change":487,"percent_change":1553,"volume":1409,"transactions":9,"vwap":1539},"2026-01-21",40.73,41.044998,1.51,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":111,"percent_change":242,"volume":1559,"transactions":9,"vwap":1558},"2026-01-20",40.12,40.53,40.33,83900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1436,"percent_change":1077,"volume":1565,"transactions":9,"vwap":1564},"2026-01-16",40.44,40.07,40.34,35700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1562,"change":231,"percent_change":1023,"volume":1571,"transactions":9,"vwap":1562},"2026-01-15",40.54,40.619,40.35,35200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":557,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-14",39.89,40.22,39.87,40.14,0.65,42200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":456,"volume":1565,"transactions":9,"vwap":1585},"2026-01-13",40,40.15,39.77,39.88,-0.08,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":517,"percent_change":381,"volume":1016,"transactions":9,"vwap":1592},"2026-01-12",39.85,40.17,39.71,39.96,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":1598,"percent_change":1285,"volume":1599,"transactions":9,"vwap":1589},"2026-01-09",39.7,39.86,39.52,0.41,49400,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":585,"percent_change":409,"volume":1105,"transactions":9,"vwap":1604},"2026-01-08",39.46,39.15,39.44,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":525,"volume":1612,"transactions":9,"vwap":1610},"2026-01-07",39.38,39.56,39.29,39.42,0.03,33500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":121,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-06",39.16,39.5,39.39,0.64,74700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1216,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",38.85,39.401,38.672,39.14,0.93,112000,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":466,"percent_change":1160,"volume":1633,"transactions":9,"vwap":1632},"2026-01-02",39.0099983,38.43,38.78,54500,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":190,"volume":1640,"transactions":9,"vwap":1638},"2025-12-31",38.69,38.166,38.33,-0.11,28600,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1238,"volume":1647,"transactions":9,"vwap":1645},"2025-12-30",38.5,38.23,38.44,0.19,34900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1403,"percent_change":867,"volume":882,"transactions":9,"vwap":1653},"2025-12-29",38.3,38.32,38.035,38.25,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":656,"percent_change":576,"volume":1659,"transactions":9,"vwap":1657},"2025-12-26",38.4,38.49,38.11,10000,{"date":1661,"open":1662,"high":1631,"low":1663,"close":1664,"change":525,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",38.17,38.029999,38.29,0.21,20500,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":557,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",37.9,38.347,38.21,0.69,40600,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":438,"percent_change":1679,"volume":992,"transactions":9,"vwap":1678},"2025-12-22",38.049999,37.8,37.95,0.48,{"date":1681,"open":1682,"high":1663,"low":1682,"close":1683,"change":525,"percent_change":1665,"volume":1684,"transactions":9,"vwap":1683},"2025-12-19",37.69,37.77,117300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1682,"change":1507,"percent_change":1261,"volume":1689,"transactions":9,"vwap":1682},"2025-12-18",37.59,37.99,32400,{"date":1691,"open":1692,"high":1632,"low":1651,"close":1693,"change":1437,"percent_change":1039,"volume":818,"transactions":9,"vwap":1693},"2025-12-17",38.64,38.36,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":666,"percent_change":198,"volume":1700,"transactions":9,"vwap":1699},"2025-12-16",38.7,38.72,38.45,38.59,31800,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1665,"percent_change":1339,"volume":1706,"transactions":9,"vwap":1705},"2025-12-15",38.54,39.18,38.76,53300,{"date":1708,"open":1709,"high":1710,"low":1631,"close":1711,"change":722,"percent_change":1712,"volume":764,"transactions":9,"vwap":1711},"2025-12-12",38.62,39.02,38.55,-1.18,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1630,"change":655,"percent_change":1326,"volume":1717,"transactions":9,"vwap":1630},"2025-12-11",38.75,39.057999,33200,{"date":1719,"open":1699,"high":1720,"low":1699,"close":1721,"change":1665,"percent_change":1339,"volume":1722,"transactions":9,"vwap":1721},"2025-12-10",39.07,38.92,21000,{"date":1724,"open":1725,"high":1632,"low":1643,"close":1726,"change":584,"percent_change":1611,"volume":1727,"transactions":9,"vwap":1726},"2025-12-09",38.501,38.71,25100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1696,"change":262,"percent_change":1103,"volume":1732,"transactions":9,"vwap":1696},"2025-12-08",38.89,38.65,27300,{"date":1734,"open":1603,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":733,"volume":1739,"transactions":9,"vwap":1737},"2025-12-05",39.21,38.819,38.86,-0.05,28100,{"date":1741,"open":1721,"high":1735,"low":1742,"close":1743,"change":584,"percent_change":1611,"volume":1744,"transactions":9,"vwap":1743},"2025-12-04",38.745,38.91,41500,{"date":1746,"open":1747,"high":1748,"low":1636,"close":1749,"change":575,"percent_change":232,"volume":1750,"transactions":9,"vwap":1749},"2025-12-03",38.73,38.965,38.9,50900,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":431,"percent_change":535,"volume":1756,"transactions":9,"vwap":1755},"2025-12-02",38.51,38.945,38.66,33400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1643,"change":1639,"percent_change":352,"volume":1762,"transactions":9,"vwap":1643},"2025-12-01",38.46,38.804,38.398,48300,{"date":1764,"open":1709,"high":1709,"low":1765,"close":1766,"change":242,"percent_change":1738,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",38.149,38.61,11300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":141,"percent_change":1471,"volume":1774,"transactions":9,"vwap":1773},"2025-11-26",38.449,38.67,38.395,38.63,35000,{"date":1776,"open":1777,"high":1656,"low":1778,"close":1779,"change":431,"percent_change":535,"volume":1409,"transactions":9,"vwap":1779},"2025-11-25",38.0099983,37.93,38.31,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":742,"percent_change":1786,"volume":1429,"transactions":9,"vwap":1785},"2025-11-24",37.89,38.19,37.85,38.15,0.82,{"date":1788,"open":1789,"high":1688,"low":1790,"close":1791,"change":1738,"percent_change":733,"volume":1792,"transactions":9,"vwap":1791},"2025-11-21",37.43,37.33,37.84,212800,{"date":1794,"open":1631,"high":1631,"low":1795,"close":1782,"change":853,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1782},"2025-11-20",37.62,-0.68,120500,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1785,"change":456,"percent_change":1802,"volume":1647,"transactions":9,"vwap":1785},"2025-11-19",38.41,38,-0.52,{"date":1804,"open":1664,"high":1759,"low":1805,"close":1806,"change":977,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-18",37.294,38.35,-0.57,66700,{"date":1810,"open":1811,"high":1811,"low":1631,"close":1812,"change":1813,"percent_change":1814,"volume":1112,"transactions":9,"vwap":1812},"2025-11-17",38.99,38.57,-0.75,-1.91,{"date":1816,"open":1817,"high":1608,"low":1818,"close":1819,"change":381,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-14",39,38.97,39.32,0.72,24500,{"date":1823,"open":1819,"high":1824,"low":1825,"close":1825,"change":210,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-13",39.73,39.040001,-0.94,33000,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":742,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-12",39.049999,39.421,39.41,0.79,19000,{"date":1836,"open":1710,"high":1837,"low":1838,"close":1839,"change":584,"percent_change":1611,"volume":1640,"transactions":9,"vwap":1839},"2025-11-11",39.11,38.868,39.099998,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":939,"percent_change":1845,"volume":1834,"transactions":9,"vwap":1843},"2025-11-10",38.87,39.09,38.74,1.53,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1643,"change":1586,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1643},"2025-11-07",38.38,38.82,38.13,-0.21,36100,{"date":1854,"open":1726,"high":1855,"low":1856,"close":1857,"change":517,"percent_change":770,"volume":1858,"transactions":9,"vwap":1857},"2025-11-06",38.721,38.376,38.58,23100,{"date":1860,"open":1801,"high":1731,"low":1801,"close":1861,"change":1679,"percent_change":22,"volume":1862,"transactions":9,"vwap":1861},"2025-11-05",38.47,33800,{"date":1864,"open":1865,"high":1644,"low":1778,"close":1688,"change":831,"percent_change":1866,"volume":1862,"transactions":9,"vwap":1688},"2025-11-04",38.099998,-1.43,{"date":1868,"open":1703,"high":1711,"low":1869,"close":1703,"change":1008,"percent_change":536,"volume":1870,"transactions":9,"vwap":1703},"2025-11-03",38.335,37800,{"date":1872,"open":1850,"high":1779,"low":1873,"close":1874,"change":547,"percent_change":999,"volume":1875,"transactions":9,"vwap":1874},"2025-10-31",38.074001,38.2,27500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1806,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1806},"2025-10-30",38.34,38.695,38.26,-0.35,-0.9,24600,{"date":1885,"open":1818,"high":1818,"low":1731,"close":1696,"change":209,"percent_change":722,"volume":1886,"transactions":9,"vwap":1696},"2025-10-29",21200,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":409,"percent_change":420,"volume":1892,"transactions":9,"vwap":1891},"2025-10-28",38.96,38.561,38.88,34200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1008,"percent_change":1306,"volume":1898,"transactions":9,"vwap":1896},"2025-10-27",38.81,38.83,38.613,23300,{"date":1900,"open":1697,"high":1697,"low":1901,"close":1657,"change":584,"percent_change":1611,"volume":1902,"transactions":9,"vwap":1657},"2025-10-24",38.381,36600,{"date":1904,"open":1662,"high":1905,"low":1662,"close":1906,"change":1598,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-23",38.519,38.48,1.08,18900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":431,"percent_change":535,"volume":1915,"transactions":9,"vwap":1914},"2025-10-22",38.09,38.16,37.841,38.07,37100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":220,"percent_change":1403,"volume":1922,"transactions":9,"vwap":1921},"2025-10-21",37.56,38.068001,36.92,37.91,178200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1801,"change":146,"percent_change":101,"volume":1927,"transactions":9,"vwap":1801},"2025-10-20",37.81,38.12,22000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1795,"change":547,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1795},"2025-10-17",37.38,37.68,37.321,-0.4,35900,{"date":1936,"open":1937,"high":1669,"low":1938,"close":1683,"change":1646,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1683},"2025-10-16",37.88,37.61,0.51,61900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":333,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-15",37.41,37.619,37.31,37.58,1.82,52500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":666,"percent_change":722,"volume":1955,"transactions":9,"vwap":1954},"2025-10-14",36.68,37.099998,36.531,36.91,25800,{"date":1957,"open":1945,"high":1945,"low":1958,"close":1959,"change":44,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-13",36.28,37.080002,2.77,23600,{"date":1963,"open":1964,"high":1965,"low":25,"close":25,"change":1966,"percent_change":1967,"volume":1633,"transactions":9,"vwap":25},"2025-10-10",37.0099983,37.353,-1.21,-3.24,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1639,"percent_change":190,"volume":1459,"transactions":9,"vwap":1973},"2025-10-09",37.51,37.63,37.2,37.29,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":141,"percent_change":1124,"volume":1979,"transactions":9,"vwap":1978},"2025-10-08",37.66,37.23,37.4,35400,{"date":1981,"open":1982,"high":1943,"low":1983,"close":1959,"change":1984,"percent_change":1882,"volume":1985,"transactions":9,"vwap":1959},"2025-10-07",37.36,37.07,-0.336,61600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":111,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",37.42,37.478,37.34,37.416,-0.004,33600,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1988,"change":1646,"percent_change":1939,"volume":1998,"transactions":9,"vwap":1988},"2025-10-03",37.67,37.27,27900,{"date":2000,"open":1982,"high":2001,"low":2002,"close":1977,"change":547,"percent_change":1933,"volume":2003,"transactions":9,"vwap":1977},"2025-10-02",37.37,37.081001,35300,{"date":2005,"open":2006,"high":2006,"low":1977,"close":1930,"change":438,"percent_change":1679,"volume":2007,"transactions":9,"vwap":1930},"2025-10-01",37.48,156000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1972,"change":438,"percent_change":51,"volume":1571,"transactions":9,"vwap":1972},"2025-09-30",36.94,37.21,{"date":2013,"open":2014,"high":1959,"low":2014,"close":2015,"change":742,"percent_change":1471,"volume":2016,"transactions":9,"vwap":2015},"2025-09-29",36.9,37.02,19300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":106,"percent_change":431,"volume":2023,"transactions":9,"vwap":2022},"2025-09-26",36.63,36.89,36.542,36.71,24900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1881,"percent_change":1318,"volume":2030,"transactions":9,"vwap":2029},"2025-09-25",35.982,36.808,35.89,36.65,31900,{"date":2032,"open":1983,"high":2033,"low":2034,"close":2034,"change":958,"percent_change":2035,"volume":1915,"transactions":9,"vwap":2034},"2025-09-24",37.25,37,-0.96,{"date":2037,"open":1687,"high":1687,"low":2038,"close":1982,"change":209,"percent_change":978,"volume":1559,"transactions":9,"vwap":1982},"2025-09-23",37.26,{"date":2040,"open":1938,"high":1938,"low":1790,"close":2041,"change":1198,"percent_change":517,"volume":2042,"transactions":9,"vwap":2041},"2025-09-22",37.54,37300,{"date":2044,"open":1865,"high":1865,"low":2045,"close":2046,"change":1738,"percent_change":733,"volume":2047,"transactions":9,"vwap":2046},"2025-09-19",37.35,37.5,91700,{"date":2049,"open":1996,"high":2050,"low":2033,"close":2051,"change":645,"percent_change":1118,"volume":2052,"transactions":9,"vwap":2051},"2025-09-18",37.727,37.55,121800,{"date":2054,"open":1698,"high":2055,"low":1850,"close":2056,"change":1091,"percent_change":1293,"volume":2057,"transactions":9,"vwap":2056},"2025-09-17",38.618,38.14,98600,{"date":2059,"open":1773,"high":1773,"low":2060,"close":1759,"change":409,"percent_change":420,"volume":2061,"transactions":9,"vwap":1759},"2025-09-16",38.28,189600,{"date":2063,"open":2064,"high":2065,"low":1848,"close":1800,"change":525,"percent_change":1665,"volume":2066,"transactions":9,"vwap":1800},"2025-09-15",38.42,38.68,77300,{"date":2068,"open":2069,"high":2069,"low":1865,"close":1638,"change":221,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1638},"2025-09-12",38.6,-0.49,16300,{"date":2073,"open":1658,"high":1731,"low":1658,"close":2074,"change":939,"percent_change":798,"volume":2075,"transactions":9,"vwap":2074},"2025-09-11",38.52,31600,{"date":2077,"open":1677,"high":1785,"low":1677,"close":1778,"change":656,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1778},"2025-09-10",0.53,28000,{"date":2081,"open":1677,"high":2082,"low":2083,"close":2084,"change":209,"percent_change":712,"volume":2085,"transactions":9,"vwap":2084},"2025-09-09",38.24,37.728,37.73,54000,{"date":2087,"open":1931,"high":2088,"low":1931,"close":1921,"change":1598,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1921},"2025-09-08",37.98,1.09,26400,{"date":2092,"open":2093,"high":1996,"low":2094,"close":2046,"change":1007,"percent_change":126,"volume":2095,"transactions":9,"vwap":2046},"2025-09-05",37.535,37.39,32900,{"date":2097,"open":2098,"high":2045,"low":1964,"close":2045,"change":420,"percent_change":151,"volume":2099,"transactions":9,"vwap":2045},"2025-09-04",37.075001,11500,{"date":2101,"open":1972,"high":2033,"low":2102,"close":2103,"change":1097,"percent_change":939,"volume":2104,"transactions":9,"vwap":2103},"2025-09-03",37.028999,37.22,13500,{"date":2106,"open":2107,"high":1959,"low":2108,"close":2034,"change":958,"percent_change":2035,"volume":2109,"transactions":9,"vwap":2034},"2025-09-02",36.93,36.73,170200,{"date":2111,"open":2033,"high":2112,"low":2113,"close":1982,"change":712,"percent_change":2114,"volume":1883,"transactions":9,"vwap":1982},"2025-08-29",37.45,37.235,-1.24,{"date":2116,"open":2117,"high":1791,"low":2118,"close":2119,"change":141,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-28",37.6,37.545,37.83,0.85,55100,{"date":2123,"open":2124,"high":1970,"low":2125,"close":1970,"change":420,"percent_change":151,"volume":2126,"transactions":9,"vwap":1970},"2025-08-27",37.15,37.060001,151200,{"date":2128,"open":2129,"high":2046,"low":2129,"close":1930,"change":1333,"percent_change":1333,"volume":2130,"transactions":9,"vwap":1930},"2025-08-26",37.14,25200,{"date":2132,"open":2133,"high":2133,"low":2038,"close":1930,"change":977,"percent_change":645,"volume":2134,"transactions":9,"vwap":1930},"2025-08-25",37.74,17300,{"date":2136,"open":1972,"high":1677,"low":2137,"close":2117,"change":126,"percent_change":1907,"volume":2071,"transactions":9,"vwap":2117},"2025-08-22",37.199,{"date":2139,"open":2140,"high":2045,"low":2140,"close":1972,"change":1007,"percent_change":126,"volume":2141,"transactions":9,"vwap":1972},"2025-08-21",37.17,24100,{"date":2143,"open":2144,"high":1972,"low":2145,"close":2146,"change":2147,"percent_change":666,"volume":2148,"transactions":9,"vwap":2146},"2025-08-20",37.029999,36.965,37.049999,-0.062,106500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-19",37.371,37.419,37.037998,37.112,-0.348,-0.93,28200,{"date":2159,"open":1795,"high":1795,"low":2160,"close":2160,"change":262,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-18",37.46,-0.43,25900,{"date":2164,"open":2133,"high":2133,"low":2165,"close":1795,"change":1485,"percent_change":141,"volume":2166,"transactions":9,"vwap":1795},"2025-08-15",37.475,27600,{"date":2168,"open":2038,"high":1938,"low":2038,"close":2046,"change":1881,"percent_change":199,"volume":1739,"transactions":9,"vwap":2046},"2025-08-14",{"date":2170,"open":2171,"high":2171,"low":2172,"close":1784,"change":1333,"percent_change":1333,"volume":2173,"transactions":9,"vwap":1784},"2025-08-13",38.22,37.71,26700,{"date":2175,"open":1946,"high":2176,"low":2041,"close":1784,"change":1820,"percent_change":896,"volume":1479,"transactions":9,"vwap":1784},"2025-08-12",37.899,{"date":2178,"open":2179,"high":2180,"low":1959,"close":2181,"change":262,"percent_change":2161,"volume":2182,"transactions":9,"vwap":2181},"2025-08-11",37.09,37.32,37.13,31000,{"date":2184,"open":2185,"high":2186,"low":2185,"close":1973,"change":438,"percent_change":51,"volume":2187,"transactions":9,"vwap":1973},"2025-08-08",36.74,37.436,29700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":525,"percent_change":1097,"volume":2194,"transactions":9,"vwap":2193},"2025-08-07",37.16,37.3,36.998,37.11,43200,{"date":2196,"open":2197,"high":2146,"low":2197,"close":2144,"change":439,"percent_change":101,"volume":1902,"transactions":9,"vwap":2144},"2025-08-06",36.7,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":421,"percent_change":158,"volume":2204,"transactions":9,"vwap":2203},"2025-08-05",36.56,36.69,36.399,36.66,25400,{"date":2206,"open":25,"high":2207,"low":25,"close":2208,"change":466,"percent_change":2209,"volume":1892,"transactions":9,"vwap":2208},"2025-08-04",36.51,36.39,1.25,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":547,"percent_change":457,"volume":2095,"transactions":9,"vwap":2215},"2025-08-01",36.049999,36.33,35.85,35.94,{"date":2217,"open":2218,"high":1983,"low":2219,"close":2219,"change":1078,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-31",36.43,36.09,-1.53,68200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2029,"change":221,"percent_change":1802,"volume":2227,"transactions":9,"vwap":2029},"2025-07-30",36.76,36.81,36.55,40300,{"date":2229,"open":2107,"high":2107,"low":2230,"close":2231,"change":526,"percent_change":914,"volume":2232,"transactions":9,"vwap":2231},"2025-07-29",36.67,36.84,19700,{"date":2234,"open":2190,"high":2190,"low":2226,"close":2230,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2230},"2025-07-28",-0.487,-1.31,28500,{"date":2239,"open":2125,"high":1973,"low":2144,"close":2240,"change":2241,"percent_change":263,"volume":2242,"transactions":9,"vwap":2240},"2025-07-25",37.157,-0.123,11800,{"date":2244,"open":2011,"high":2046,"low":2245,"close":2246,"change":525,"percent_change":1097,"volume":2247,"transactions":9,"vwap":2246},"2025-07-24",37.073002,37.28,54300,{"date":2249,"open":2250,"high":2001,"low":2251,"close":1972,"change":381,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1972},"2025-07-23",36.95,36.8,0.76,28300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1920,"change":1611,"percent_change":525,"volume":1739,"transactions":9,"vwap":1920},"2025-07-22",36.88,36.96,36.64,{"date":2260,"open":2200,"high":2034,"low":2200,"close":2020,"change":778,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2020},"2025-07-21",1.07,29900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":1639,"percent_change":676,"volume":2268,"transactions":9,"vwap":2267},"2025-07-18",36.82,36.436,36.5,45200,{"date":2270,"open":2200,"high":2224,"low":2271,"close":2272,"change":584,"percent_change":1611,"volume":2273,"transactions":9,"vwap":2272},"2025-07-17",36.4,36.61,52300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1174,"percent_change":1646,"volume":1875,"transactions":9,"vwap":2279},"2025-07-16",36.52,36.629,36.109,36.6,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1611,"percent_change":525,"volume":2285,"transactions":9,"vwap":2284},"2025-07-15",36.77,36.25,36.53,239200,{"date":2287,"open":2218,"high":1952,"low":2213,"close":2267,"change":526,"percent_change":1533,"volume":2288,"transactions":9,"vwap":2267},"2025-07-14",48700,{"date":2290,"open":1954,"high":1954,"low":2291,"close":2213,"change":1611,"percent_change":525,"volume":2292,"transactions":9,"vwap":2213},"2025-07-11",36.17,27800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":546,"percent_change":221,"volume":2299,"transactions":9,"vwap":2298},"2025-07-10",36.35,36.449,36.155,36.3,83200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1646,"percent_change":2078,"volume":2306,"transactions":9,"vwap":2305},"2025-07-09",36.305,36.48,36.272,36.37,26000,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":51,"volume":2042,"transactions":9,"vwap":2311},"2025-07-08",36.025002,36.34,36.18,0.175,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2173,"transactions":9,"vwap":2318},"2025-07-07",36.26,36.31,35.91,36.0050011,-0.895,-2.43,{"date":2322,"open":2323,"high":2250,"low":2324,"close":2014,"change":2325,"percent_change":1023,"volume":2326,"transactions":9,"vwap":2014},"2025-07-03",36.83,36.748,0.275,16100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":488,"volume":1409,"transactions":9,"vwap":2331},"2025-07-02",36.2,36.675,36.625,0.465,{"date":2334,"open":2335,"high":2283,"low":2335,"close":2336,"change":1198,"percent_change":517,"volume":2337,"transactions":9,"vwap":2336},"2025-07-01",35.88,36.16,131900,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1665,"percent_change":1167,"volume":2343,"transactions":9,"vwap":2342},"2025-06-30",35.75,36.209,36.12,88100,{"date":2345,"open":2284,"high":2284,"low":2340,"close":2317,"change":2346,"percent_change":190,"volume":2347,"transactions":9,"vwap":2317},"2025-06-27",-0.105,13700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":401,"percent_change":778,"volume":2003,"transactions":9,"vwap":2353},"2025-06-26",35.86,36.14,35.081001,36.014999,{"date":2355,"open":2219,"high":2219,"low":2340,"close":2356,"change":2357,"percent_change":1881,"volume":2003,"transactions":9,"vwap":2356},"2025-06-25",35.875,-0.125,{"date":2359,"open":2360,"high":2219,"low":2361,"close":2362,"change":594,"percent_change":1525,"volume":1640,"transactions":9,"vwap":2362},"2025-06-24",35.8,35.64,36,{"date":2364,"open":2365,"high":2108,"low":2366,"close":2367,"change":2368,"percent_change":1393,"volume":2369,"transactions":9,"vwap":2367},"2025-06-23",34.97,34.3,35.23,0.305,34600,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":999,"volume":1098,"transactions":9,"vwap":2374},"2025-06-20",35.95,34.83,34.925,-0.135,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":613,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-18",35.035,35.32,35.060001,-1.27,32200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":958,"percent_change":723,"volume":2389,"transactions":9,"vwap":2388},"2025-06-17",35.7,35.9,35.508,35.51,46800,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":151,"percent_change":946,"volume":2395,"transactions":9,"vwap":2394},"2025-06-16",35.77,36.129,35.87,37700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":712,"percent_change":2236,"volume":2402,"transactions":9,"vwap":2401},"2025-06-13",35.59,35.72,35.34,35.52,17600,{"date":2404,"open":2405,"high":2362,"low":2405,"close":2406,"change":557,"percent_change":37,"volume":2407,"transactions":9,"vwap":2406},"2025-06-12",35.745,35.99,17100,{"date":2409,"open":2398,"high":2410,"low":2411,"close":2412,"change":1665,"percent_change":939,"volume":2413,"transactions":9,"vwap":2412},"2025-06-11",35.82,35.53,35.73,41800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2401,"change":1326,"percent_change":1578,"volume":1862,"transactions":9,"vwap":2401},"2025-06-10",35.55,35.57,35.307,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":121,"percent_change":508,"volume":2424,"transactions":9,"vwap":2423},"2025-06-09",35.71,35.07,35.29,21100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1485,"percent_change":1008,"volume":2431,"transactions":9,"vwap":2430},"2025-06-06",34.66,35.2,34.64,35.040001,24700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":585,"percent_change":106,"volume":1673,"transactions":9,"vwap":2437},"2025-06-05",35.099998,35.17,34.868,34.92,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":439,"percent_change":2261,"volume":2443,"transactions":9,"vwap":2442},"2025-06-04",34.68,35.080002,34.9,24800,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":409,"percent_change":1007,"volume":2071,"transactions":9,"vwap":2448},"2025-06-03",34.24,34.74,34.53,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":517,"percent_change":141,"volume":2455,"transactions":9,"vwap":2454},"2025-06-02",34.34,34.6,34.25,34.48,38200,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":456,"percent_change":342,"volume":2461,"transactions":9,"vwap":2460},"2025-05-30",34.55,34.148,34.37,58000,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1646,"percent_change":1181,"volume":2023,"transactions":9,"vwap":2466},"2025-05-29",34.56,34.82,34.57,{"date":2468,"open":2451,"high":2469,"low":2451,"close":2470,"change":1586,"percent_change":1437,"volume":2471,"transactions":9,"vwap":2470},"2025-05-28",34.886,34.38,32100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":381,"percent_change":1786,"volume":2478,"transactions":9,"vwap":2477},"2025-05-27",34.22,34.59,34.19,34.46,54900,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":381,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-23",34,34.21,33.85,34.18,0.83,36800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":585,"percent_change":106,"volume":2493,"transactions":9,"vwap":2492},"2025-05-22",33.94,34.07,33.83,33.9,94600,{"date":2495,"open":2454,"high":2454,"low":2496,"close":2496,"change":263,"percent_change":2035,"volume":2497,"transactions":9,"vwap":2496},"2025-05-21",33.88,315400,{"date":2499,"open":2500,"high":2482,"low":2500,"close":2482,"change":1646,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2482},"2025-05-20",33.194,0.56,290600,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":431,"percent_change":1533,"volume":1308,"transactions":9,"vwap":2507},"2025-05-19",33.59,34.029999,34.02,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":546,"percent_change":1851,"volume":2514,"transactions":9,"vwap":2513},"2025-05-16",33.89,33.97,33.68,33.86,1234200,{"date":2516,"open":2517,"high":2489,"low":2518,"close":2519,"change":1333,"percent_change":1333,"volume":2520,"transactions":9,"vwap":2519},"2025-05-15",33.883,33.75,33.93,55000,{"date":2522,"open":2523,"high":2481,"low":2524,"close":2519,"change":770,"percent_change":1124,"volume":2525,"transactions":9,"vwap":2519},"2025-05-14",33.91,33.76,20800,{"date":2527,"open":2528,"high":2518,"low":2528,"close":2529,"change":438,"percent_change":1339,"volume":2530,"transactions":9,"vwap":2529},"2025-05-13",33.25,33.64,31200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":576,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-12",33.5,33.539,33.099998,33.46,1.58,30400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1238,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-09",32.89,33,32.69,32.94,1.54,42500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":1198,"percent_change":1485,"volume":2552,"transactions":9,"vwap":2551},"2025-05-08",32.45,32.8,32.44,55200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1103,"percent_change":1244,"volume":2559,"transactions":9,"vwap":2558},"2025-05-07",32.42,32.623,32.2,32.4,216100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":546,"percent_change":1851,"volume":1998,"transactions":9,"vwap":2565},"2025-05-06",32.7,32.92,32.497,32.81,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":220,"volume":2572,"transactions":9,"vwap":2570},"2025-05-05",32.21,33.12,32.88,-0.03,27100,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-02",32.99,32.57,32.91,1.31,4.15,34300,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":1586,"percent_change":1077,"volume":2586,"transactions":9,"vwap":2585},"2025-05-01",31.37,31.977,31.6,30000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":242,"percent_change":732,"volume":1862,"transactions":9,"vwap":2592},"2025-04-30",31.7,31.902,31.453,31.68,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2589,"change":1436,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2589},"2025-04-29",31.51,32.029999,-0.31,96600,{"date":2600,"open":2589,"high":2601,"low":2602,"close":2601,"change":1646,"percent_change":21,"volume":2603,"transactions":9,"vwap":2601},"2025-04-28",31.8,31.461,64200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":732,"percent_change":221,"volume":2610,"transactions":9,"vwap":2609},"2025-04-25",31.58,31.84,31.34,31.61,75200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":742,"percent_change":946,"volume":2617,"transactions":9,"vwap":2616},"2025-04-24",31.63,31.737,31.384,31.67,39800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":439,"percent_change":58,"volume":2624,"transactions":9,"vwap":2623},"2025-04-23",31.39,31.66,31.2,31.36,114400,{"date":179,"open":175,"high":2626,"low":175,"close":2627,"change":332,"percent_change":1907,"volume":2628,"transactions":9,"vwap":2627},31.3,30.99,172500]