[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEW":3,"homepage-market-summary":28,"stock-historical-GEW":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GEW","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 Global EW ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3373,0.737812,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},55.17,55.15,54.7674,0.4026,0.74,349.068,58.87,49.202,3084.135943012,61.7,258,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,157,161,165],{"ticker":154,"name":155,"price":156,"change":21,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},3026,780633.985753,10.41,"2025-09-24",[177,180,187,195,205,214,221,228,237,244,251,258,264,271,277,284,290,297,304,312,319,325,332,339,346,353,360,367,373,380,389,398,408,415,423,432,439,446,453,459,465,471,477,484,492,499,506,513,519,526,533,539,546,553,562,568,575,581,588,595,601,608,612,618,623,627,633,637,643,648,653,658,663,667,672,678,684,689,695,700,704,709,712,718,721,727,732,736,741,746,750,755,759,764,769,776,779,784,788,794,802,806,810,815,820,825,829,833,839,844,847,850,855,862,868,873,877,884,888,893,897,902,907,912,919,926,930,934,938,944,948,953,958,962,966,971,976,982,987,991,997,1002,1007,1012,1017,1021,1026,1032,1036,1042,1049,1054,1061,1065,1071,1076,1080,1086,1090,1097,1101,1108,1115,1120,1124,1130,1134,1139,1143,1150,1155,1161,1165,1170,1174,1178,1184,1190,1195,1203,1206,1210,1213,1217,1221,1226,1231,1235,1242,1247,1252,1256,1259,1262,1266,1269,1275,1281,1288,1295,1300,1305,1310,1315,1321,1327,1331,1337,1342,1346,1351,1355,1359,1364,1369,1374,1377,1381,1386,1390,1399,1406,1411,1416,1421,1425,1431,1436,1442,1446,1450,1456,1462,1467,1471,1477,1480,1486,1491,1495,1501,1507,1513,1518,1523,1531,1537,1543,1550,1555,1559,1566,1572,1577,1582,1587,1591,1598],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":178,"vwap":179},21,55.1607,{"date":181,"open":19,"high":19,"low":19,"close":19,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.1494,-0.27,19.67017,22,55.1823,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",54.9168,-0.2812,-0.51,81.65417,16,55.2335,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",55.13,55.22,55.198,-0.3214,-0.58,294.62717,63,55.207,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",55.35,55.5194,-0.2955,-0.53,183.64617,23,55.4261,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":125,"volume":218,"transactions":219,"vwap":220},"2026-09-25",55.8149,0.2224,49.70817,19,55.49,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":212,"vwap":227},"2026-09-24",55.5925,-0.1556,-0.28,17.66237,55.5991,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":185,"vwap":236},"2026-09-23",55.76,55.71,55.7481,-0.5078,-0.9,2452.64717,55.7264,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":193,"vwap":243},"2026-09-22",56.2559,0.0492,0.09,43.62717,56.2499,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":100,"volume":248,"transactions":249,"vwap":250},"2026-09-21",56.2067,0.5606,15.74117,17,54.9224,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":193,"vwap":257},"2026-09-18",55.6461,-0.2792,-0.5,23.62717,55.5549,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":87,"volume":262,"transactions":193,"vwap":263},"2026-09-17",55.9253,0.5653,79.71117,55.9999,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":185,"vwap":270},"2026-09-16",55.36,-0.35,-0.63,3412.74257,55.364,{"date":272,"open":231,"high":231,"low":231,"close":231,"change":273,"percent_change":274,"volume":275,"transactions":185,"vwap":276},"2026-09-15",-0.4069,-0.73,195.36957,55.733,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":219,"vwap":283},"2026-09-14",56.1169,-0.0849,-0.15,15.75157,55.9902,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":282,"transactions":249,"vwap":289},"2026-09-11",56.2018,0.4318,0.77,56.217,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":274,"volume":294,"transactions":295,"vwap":296},"2026-09-10",55.77,-0.4118,18.74357,20,55.8351,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":193,"vwap":303},"2026-09-09",56.1818,-0.4029,-0.71,14.72057,56.219,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",56.5847,-0.3707,-0.65,16.76057,18,56.6968,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":219,"vwap":318},"2026-09-04",56.9554,-0.1361,-0.24,16.72257,56.9571,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":100,"volume":323,"transactions":295,"vwap":324},"2026-09-03",57.0915,0.5715,163.79557,57.0247,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":310,"vwap":331},"2026-09-02",56.52,0.1833,0.33,80.71657,56.5146,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":310,"vwap":338},"2026-09-01",56.3367,-0.4452,-0.78,16.73157,56.4931,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":219,"vwap":345},"2026-08-31",56.7819,-0.1169,-0.21,16.73657,56.7815,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":310,"vwap":352},"2026-08-28",56.8988,-0.0966,-0.17,16.78257,56.9998,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":105,"volume":357,"transactions":358,"vwap":359},"2026-08-27",56.9954,0.0354,14.71657,15,56.9031,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":358,"vwap":366},"2026-08-26",56.96,-0.065,-0.11,163.71657,56.9617,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":120,"volume":371,"transactions":310,"vwap":372},"2026-08-25",57.025,0.145,15.75257,56.9774,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":185,"vwap":379},"2026-08-24",56.88,-0.0892,-0.16,44.85767,56.8009,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",56.95,56.9692,0.458,0.81,186.12377,28,56.9455,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":301,"volume":395,"transactions":396,"vwap":397},"2026-08-20",56.65,56.6511,56.5112,-0.4053,565.74957,24,56.6549,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",57.38,56.9,56.9165,0.1461,0.26,1493.08857,35,57.0064,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":295,"vwap":414},"2026-08-18",56.7704,-0.3546,-0.62,34.73857,56.82,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",57.125,-0.1659,-0.29,34.74377,30,57.813,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",57.29,57.2909,-0.1132,-0.2,785.77457,34,57.2759,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":212,"vwap":438},"2026-08-13",57.4041,0.1553,0.27,24.744103,57.3809,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":249,"vwap":445},"2026-08-12",57.2488,0.0727,0.13,58.71657,57.2391,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":310,"vwap":452},"2026-08-11",57.1761,-0.059,-0.1,15.73857,57.2623,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":443,"volume":457,"transactions":212,"vwap":458},"2026-08-10",57.2351,0.0753,80.72457,57.2171,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":130,"volume":463,"transactions":193,"vwap":464},"2026-08-07",57.1598,0.4405,13.77057,57.0938,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":316,"volume":469,"transactions":310,"vwap":470},"2026-08-06",56.7193,-0.1353,135.73457,56.762,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":105,"volume":475,"transactions":396,"vwap":476},"2026-08-05",56.8546,0.0323,204.76157,56.8617,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":193,"vwap":483},"2026-08-04",56.8223,0.7423,1.32,72.73657,56.7526,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":185,"vwap":491},"2026-08-03",55.95,56.08,0.3988,0.72,169.75157,55.9425,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":185,"vwap":498},"2026-07-31",55.6812,0.0251,0.05,22.044,55.2735,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":358,"vwap":505},"2026-07-30",55.6561,0.6592,1.2,13.75757,55.44,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":310,"vwap":512},"2026-07-29",54.9969,-0.3173,-0.57,22.71657,54.937,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":145,"volume":517,"transactions":295,"vwap":518},"2026-07-28",55.3142,0.2071,35.71657,55.1199,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":249,"vwap":525},"2026-07-27",55.1071,0.2544,0.46,31.71657,55.1354,{"date":527,"open":23,"high":23,"low":528,"close":528,"change":529,"percent_change":125,"volume":530,"transactions":531,"vwap":532},"2026-07-24",54.8527,0.2193,196.27757,31,57.2823,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":336,"volume":537,"transactions":193,"vwap":538},"2026-07-23",54.6334,-0.4284,16.71657,54.608,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":443,"volume":544,"transactions":310,"vwap":545},"2026-07-22",55.18,55.0618,0.0714,439.71657,55.1658,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":295,"vwap":552},"2026-07-21",54.9904,0.2653,0.48,39.71657,54.9545,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":281,"volume":559,"transactions":560,"vwap":561},"2026-07-20",51.21,54.7251,50.37,-0.0831,530.307,36,52.9993,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":210,"volume":566,"transactions":249,"vwap":567},"2026-07-17",54.8082,-0.2914,21.73857,54.7053,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":358,"vwap":574},"2026-07-16",55.0996,-0.2067,-0.37,59.71657,55.0792,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":125,"volume":579,"transactions":310,"vwap":580},"2026-07-15",55.3063,0.218,17.75557,55.2227,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":150,"volume":586,"transactions":295,"vwap":587},"2026-07-14",55.51,55.0883,0.1913,138.71657,55.4209,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":193,"vwap":594},"2026-07-13",54.897,-0.249,-0.45,18.71657,54.9455,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-10",55.146,0.163,0.3,100,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":550,"volume":607,"transactions":9,"vwap":605},"2026-07-09",54.73,55.02,54.983,0.263,600,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":268,"volume":600,"transactions":9,"vwap":610},"2026-07-08",54.72,-0.348,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":412,"volume":617,"transactions":9,"vwap":615},"2026-07-07",55.0050011,55.068001,-0.341,400,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":600,"transactions":9,"vwap":620},"2026-07-06",55.409,0.441,0.8,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":489,"volume":600,"transactions":9,"vwap":625},"2026-07-02",54.968,0.395,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-01",54.573,-0.123,-0.22,300,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":436,"volume":600,"transactions":9,"vwap":635},"2026-06-30",54.696,0.147,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",54.549,0.225,0.41,500,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":600,"transactions":9,"vwap":645},"2026-06-26",54.324,-0.018,-0.03,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":150,"volume":170,"transactions":9,"vwap":651},"2026-06-25",54.415,54.342,0.192,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":600,"transactions":9,"vwap":655},"2026-06-24",54.15,-0.233,-0.43,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":600,"transactions":9,"vwap":660},"2026-06-23",54.383,-0.562,-1.02,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":450,"volume":600,"transactions":9,"vwap":665},"2026-06-22",54.945,-0.054,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":600,"transactions":9,"vwap":669},"2026-06-18",54.999,0.259,0.47,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":510,"percent_change":677,"volume":642,"transactions":9,"vwap":676},"2026-06-17",55.465,52.99,54.74,-1.03,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":617,"transactions":9,"vwap":681},"2026-06-16",55.475,55.31,-0.021,-0.04,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":600,"transactions":9,"vwap":686},"2026-06-15",55.331,0.522,0.95,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-12",54.809,0.303,0.56,200,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":600,"transactions":9,"vwap":697},"2026-06-11",54.506,0.966,1.8,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":412,"percent_change":703,"volume":694,"transactions":9,"vwap":702},"2026-06-10",53.54,-1.14,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":607,"transactions":9,"vwap":706},"2026-06-09",54.16,0.106,0.2,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":370,"percent_change":436,"volume":600,"transactions":9,"vwap":711},"2026-06-08",54.054001,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":642,"transactions":9,"vwap":715},"2026-06-05",54.14,53.909,-1.311,-2.37,{"date":719,"open":198,"high":198,"low":198,"close":198,"change":693,"percent_change":87,"volume":720,"transactions":9,"vwap":198},"2026-06-04",2100,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-03",54.66,-0.552,-1,2000,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":600,"transactions":9,"vwap":729},"2026-06-02",55.212,0.29,0.53,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":316,"volume":600,"transactions":9,"vwap":734},"2026-06-01",54.922,-0.13,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":600,"transactions":9,"vwap":738},"2026-05-29",55.051998,0.202,0.37,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":600,"transactions":9,"vwap":743},"2026-05-28",54.85,0.167,0.31,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":428,"percent_change":749,"volume":600,"transactions":9,"vwap":748},"2026-05-27",54.683,-0.36,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":600,"transactions":9,"vwap":752},"2026-05-26",54.883,0.371,0.68,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":436,"volume":600,"transactions":9,"vwap":757},"2026-05-22",54.512,0.146,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":600,"transactions":9,"vwap":761},"2026-05-21",54.366,0.067,0.12,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":600,"transactions":9,"vwap":766},"2026-05-20",54.299,0.581,1.08,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-19",53.6,53.718,-0.292,-0.54,1500,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":692,"percent_change":693,"volume":600,"transactions":9,"vwap":778},"2026-05-18",54.0099983,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":600,"transactions":9,"vwap":781},"2026-05-15",53.707,-0.718,-1.32,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":443,"percent_change":787,"volume":600,"transactions":9,"vwap":786},"2026-05-14",54.425,0.24,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":694,"transactions":9,"vwap":791},"2026-05-13",53.375,54.295,0.045,0.08,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-12",54.4,54.2,54.25,0.1,0.18,10300,{"date":803,"open":706,"high":706,"low":655,"close":655,"change":110,"percent_change":804,"volume":805,"transactions":9,"vwap":655},"2026-05-11",-0.02,10200,{"date":807,"open":706,"high":706,"low":706,"close":706,"change":808,"percent_change":809,"volume":600,"transactions":9,"vwap":706},"2026-05-08",0.231,0.43,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":600,"transactions":9,"vwap":812},"2026-05-07",53.929,-0.511,-0.94,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":600,"transactions":9,"vwap":817},"2026-05-06",54.44,0.758,1.41,{"date":821,"open":771,"high":822,"low":771,"close":822,"change":823,"percent_change":385,"volume":824,"transactions":9,"vwap":822},"2026-05-05",53.682,0.429,136500,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":336,"volume":600,"transactions":9,"vwap":827},"2026-05-04",53.253,-0.417,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":316,"volume":600,"transactions":9,"vwap":831},"2026-05-01",53.67,-0.127,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":694,"transactions":9,"vwap":836},"2026-04-30",53.37,53.797,0.976,1.85,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":694,"transactions":9,"vwap":841},"2026-04-29",52.821,-0.276,-0.52,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":316,"percent_change":592,"volume":600,"transactions":9,"vwap":846},"2026-04-28",53.097,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":449,"percent_change":364,"volume":600,"transactions":9,"vwap":849},"2026-04-27",53.337,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":600,"transactions":9,"vwap":852},"2026-04-24",53.396,0.346,0.65,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-23",53.26,53.049999,-0.46,-0.86,700,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-04-22",53.51,0.435,0.82,1100,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":600,"transactions":9,"vwap":870},"2026-04-21",53.075001,-0.658,-1.22,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":377,"volume":600,"transactions":9,"vwap":875},"2026-04-20",53.733,-0.088,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-17",53.76,53.821,0.61,1.15,800,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":110,"volume":600,"transactions":9,"vwap":886},"2026-04-16",53.211,-0.007,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":600,"transactions":9,"vwap":890},"2026-04-15",53.218,0.058,0.11,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":754,"volume":600,"transactions":9,"vwap":895},"2026-04-14",53.16,0.36,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":617,"transactions":9,"vwap":899},"2026-04-13",52.8,0.465,0.89,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":600,"transactions":9,"vwap":904},"2026-04-10",52.335,-0.121,-0.23,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":911,"volume":600,"transactions":9,"vwap":909},"2026-04-09",52.456,-0.524,-0.99,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-08",52.21,52.98,3.16,6.34,5900,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-07",50.69,49.82,-1.214,-2.38,5800,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":641,"volume":600,"transactions":9,"vwap":928},"2026-04-06",51.034,0.208,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":647,"volume":600,"transactions":9,"vwap":932},"2026-04-02",50.826,-0.013,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":866,"volume":600,"transactions":9,"vwap":936},"2026-04-01",50.839,0.412,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":607,"transactions":9,"vwap":941},"2026-03-31",49.72,50.427,1.225,2.49,{"date":945,"open":946,"high":946,"low":24,"close":24,"change":842,"percent_change":947,"volume":632,"transactions":9,"vwap":24},"2026-03-30",49.48,-0.56,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":600,"transactions":9,"vwap":950},"2026-03-27",49.478,-0.565,-1.13,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":600,"transactions":9,"vwap":955},"2026-03-26",50.042999,-0.782,-1.54,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":64,"volume":600,"transactions":9,"vwap":960},"2026-03-25",50.825,0.453,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":267,"volume":600,"transactions":9,"vwap":964},"2026-03-24",50.372,-0.176,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":600,"transactions":9,"vwap":968},"2026-03-23",50.548,0.713,1.43,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":600,"transactions":9,"vwap":973},"2026-03-20",49.835,-1.009,-1.98,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":600,"transactions":9,"vwap":979},"2026-03-19",50.83,50.844,-0.098,-0.19,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":600,"transactions":9,"vwap":984},"2026-03-18",50.942,-0.778,-1.5,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":787,"volume":600,"transactions":9,"vwap":989},"2026-03-17",51.72,0.124,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":632,"transactions":9,"vwap":994},"2026-03-16",51.7,51.596,0.63,1.24,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":600,"transactions":9,"vwap":999},"2026-03-13",50.966,-0.305,-0.59,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":600,"transactions":9,"vwap":1004},"2026-03-12",51.271,-0.677,-1.3,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":572,"volume":694,"transactions":9,"vwap":1010},"2026-03-11",51.74,51.948,-0.193,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":600,"transactions":9,"vwap":1014},"2026-03-10",52.141,-0.032,-0.06,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":135,"volume":600,"transactions":9,"vwap":1019},"2026-03-09",52.173,0.343,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":600,"transactions":9,"vwap":1023},"2026-03-06",51.83,-0.457,-0.87,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":632,"transactions":9,"vwap":1029},"2026-03-05",52.72,52.287,-0.675,-1.27,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":961,"percent_change":1035,"volume":600,"transactions":9,"vwap":1034},"2026-03-04",52.962,0.86,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":694,"transactions":9,"vwap":1039},"2026-03-03",52.58,52.509,-1.042,-1.95,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1001,"volume":1048,"transactions":9,"vwap":1046},"2026-03-02",53.56,53.62,53.551,-0.317,29300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":708,"volume":694,"transactions":9,"vwap":1052},"2026-02-27",53.73,53.868,0.108,{"date":1055,"open":1056,"high":1057,"low":1058,"close":879,"change":1059,"percent_change":377,"volume":1060,"transactions":9,"vwap":879},"2026-02-26",53.75,53.77,53.3,-0.087,26600,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":881,"volume":600,"transactions":9,"vwap":1063},"2026-02-25",53.847,0.329,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":694,"transactions":9,"vwap":1068},"2026-02-24",53.46,53.518,0.328,0.62,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":600,"transactions":9,"vwap":1073},"2026-02-23",53.19,-0.431,-0.8,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":995,"volume":600,"transactions":9,"vwap":1078},"2026-02-20",53.621,0.334,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":642,"transactions":9,"vwap":1083},"2026-02-19",53.25,53.287,-0.167,-0.31,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":740,"volume":694,"transactions":9,"vwap":1088},"2026-02-18",53.454,0.197,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-02-17",53.23,53.257,-0.05,-0.09,1200,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":745,"volume":617,"transactions":9,"vwap":1099},"2026-02-13",53.307,0.164,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":255,"volume":1107,"transactions":9,"vwap":1105},"2026-02-12",53.29,53.8,53.143,-0.267,5700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-11",53.736,53.41,-0.14,-0.26,39900,{"date":1116,"open":1051,"high":1051,"low":1117,"close":1117,"change":1118,"percent_change":1113,"volume":1119,"transactions":9,"vwap":1117},"2026-02-10",53.55,-0.139,1700,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":621,"percent_change":1123,"volume":600,"transactions":9,"vwap":1122},"2026-02-09",53.689,0.83,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":617,"transactions":9,"vwap":1127},"2026-02-06",52.91,53.248,1.164,2.23,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1006,"volume":600,"transactions":9,"vwap":1132},"2026-02-05",52.084,-0.684,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":600,"transactions":9,"vwap":1136},"2026-02-04",52.768,-0.097,-0.18,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":110,"volume":600,"transactions":9,"vwap":1141},"2026-02-03",52.865,-0.005,{"date":1144,"open":1145,"high":1126,"low":1146,"close":1147,"change":636,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-02",52.75,52.67,52.87,0.28,9700,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":947,"volume":1154,"transactions":9,"vwap":1152},"2026-01-30",52.723,-0.299,209600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":694,"transactions":9,"vwap":1158},"2026-01-29",52.76,53.021999,0.079,0.15,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":267,"volume":600,"transactions":9,"vwap":1163},"2026-01-28",52.943,-0.186,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":600,"transactions":9,"vwap":1167},"2026-01-27",53.129,0.403,0.76,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":640,"percent_change":809,"volume":642,"transactions":9,"vwap":1173},"2026-01-26",52.71,52.726,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1160,"volume":600,"transactions":9,"vwap":1176},"2026-01-23",52.501,0.077,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":404,"volume":617,"transactions":9,"vwap":1182},"2026-01-22",52.44,52.5,52.424,0.136,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":901,"volume":694,"transactions":9,"vwap":1187},"2026-01-21",52.18,52.288,51.9,0.459,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":957,"volume":617,"transactions":9,"vwap":1193},"2026-01-20",52.091999,51.829,-0.808,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":377,"volume":1202,"transactions":9,"vwap":1200},"2026-01-16",52.545,52.7,52.54,52.637,-0.083,900,{"date":1204,"open":1028,"high":1028,"low":1028,"close":1028,"change":1205,"percent_change":787,"volume":600,"transactions":9,"vwap":1028},"2026-01-15",0.125,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":793,"volume":600,"transactions":9,"vwap":1208},"2026-01-14",52.595,0.04,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":980,"percent_change":981,"volume":600,"transactions":9,"vwap":1212},"2026-01-13",52.555,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":404,"volume":600,"transactions":9,"vwap":1215},"2026-01-12",52.653,0.134,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":36,"volume":600,"transactions":9,"vwap":1219},"2026-01-09",52.519,0.381,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":600,"transactions":9,"vwap":1223},"2026-01-08",52.138,0.121,0.23,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":600,"transactions":9,"vwap":1228},"2026-01-07",52.016998,-0.4,-0.76,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":693,"volume":600,"transactions":9,"vwap":1233},"2026-01-06",52.417,0.291,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-05",52.4,52.126,0.542,1.05,8300,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":896,"volume":170,"transactions":9,"vwap":1245},"2026-01-02",51.099998,51.584,0.183,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":267,"volume":694,"transactions":9,"vwap":1250},"2025-12-31",51.57,51.401,-0.183,{"date":1253,"open":1254,"high":1254,"low":1245,"close":1245,"change":1255,"percent_change":631,"volume":617,"transactions":9,"vwap":1245},"2025-12-30",51.6,-0.112,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":666,"percent_change":450,"volume":600,"transactions":9,"vwap":1258},"2025-12-29",51.696,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":496,"percent_change":799,"volume":600,"transactions":9,"vwap":1261},"2025-12-26",51.75,{"date":1263,"open":993,"high":993,"low":993,"close":993,"change":1264,"percent_change":1265,"volume":694,"transactions":9,"vwap":993},"2025-12-24",0.083,0.16,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":887,"percent_change":110,"volume":600,"transactions":9,"vwap":1268},"2025-12-23",51.617,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1096,"transactions":9,"vwap":1272},"2025-12-22",51.56,51.624,0.228,0.44,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":805,"transactions":9,"vwap":1278},"2025-12-19",51.44,51.396,0.257,0.5,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":36,"volume":775,"transactions":9,"vwap":1286},"2025-12-18",51.049999,51.2,50.565,51.139,0.372,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":267,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-12-17",50.96,50.325,50.767,-0.68,10900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":510,"volume":600,"transactions":9,"vwap":1298},"2025-12-16",51.0099983,51.117,-0.295,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":600,"transactions":9,"vwap":1302},"2025-12-15",51.412,0.113,0.22,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":600,"transactions":9,"vwap":1307},"2025-12-12",51.299,-0.386,-0.75,{"date":1311,"open":1254,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":693,"volume":617,"transactions":9,"vwap":1312},"2025-12-11",51.685,51.59,0.287,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1035,"volume":1320,"transactions":9,"vwap":1318},"2025-12-10",51,51.398,0.437,4200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":343,"volume":1202,"transactions":9,"vwap":1324},"2025-12-09",50.93,50.961,50.92,-0.105,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":657,"volume":600,"transactions":9,"vwap":1329},"2025-12-08",51.066002,-0.223,{"date":1332,"open":1333,"high":1249,"low":1334,"close":1334,"change":1335,"percent_change":799,"volume":1336,"transactions":9,"vwap":1334},"2025-12-05",51.32,51.289,0.051,2300,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":600,"transactions":9,"vwap":1339},"2025-12-04",51.238,0.088,0.17,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1280,"volume":600,"transactions":9,"vwap":1344},"2025-12-03",51.15,0.253,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":892,"volume":694,"transactions":9,"vwap":1349},"2025-12-02",50.85,50.897,0.057,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1001,"volume":600,"transactions":9,"vwap":1353},"2025-12-01",50.84,-0.304,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1280,"volume":600,"transactions":9,"vwap":1357},"2025-11-28",51.144,0.255,{"date":1360,"open":984,"high":984,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":600,"transactions":9,"vwap":1361},"2025-11-26",50.889,0.377,0.75,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":600,"transactions":9,"vwap":1366},"2025-11-25",50.512,0.548,1.1,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":489,"volume":694,"transactions":9,"vwap":1372},"2025-11-24",49.91,49.964,0.358,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":626,"percent_change":622,"volume":600,"transactions":9,"vwap":1376},"2025-11-21",49.606,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1031,"volume":694,"transactions":9,"vwap":1379},"2025-11-20",49.211,-0.634,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":600,"transactions":9,"vwap":1383},"2025-11-19",49.845,0.008,0.02,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":510,"volume":617,"transactions":9,"vwap":1388},"2025-11-18",49.837,-0.285,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-17",50,50.137,49.95,50.122,-0.449,-0.89,11000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":883,"transactions":9,"vwap":1403},"2025-11-14",50.75,50.76,50.571,-0.061,-0.12,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":600,"transactions":9,"vwap":1408},"2025-11-13",50.632,-0.699,-1.36,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":600,"transactions":9,"vwap":1413},"2025-11-12",51.331,0.002,0,{"date":1417,"open":1284,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":150,"volume":632,"transactions":9,"vwap":1418},"2025-11-11",51.329,51.19,0.179,{"date":1422,"open":1344,"high":1344,"low":1344,"close":1344,"change":1423,"percent_change":1424,"volume":600,"transactions":9,"vwap":1344},"2025-11-10",0.634,1.26,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":140,"volume":1320,"transactions":9,"vwap":1428},"2025-11-07",50.068001,50.516,49.995,0.162,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":336,"volume":600,"transactions":9,"vwap":1434},"2025-11-06",50.33,50.354,-0.394,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":632,"transactions":9,"vwap":1439},"2025-11-05",50.8,50.748,0.196,0.39,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":911,"volume":600,"transactions":9,"vwap":1444},"2025-11-04",50.552,-0.503,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1209,"volume":600,"transactions":9,"vwap":1448},"2025-11-03",51.055,0.019,{"date":1451,"open":1452,"high":1284,"low":1453,"close":1453,"change":1454,"percent_change":1341,"volume":1455,"transactions":9,"vwap":1453},"2025-10-31",51.09,51.035999,0.086,2200,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":617,"transactions":9,"vwap":1459},"2025-10-30",50.959,50.95,-0.281,-0.55,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1113,"volume":642,"transactions":9,"vwap":1465},"2025-10-29",51.405,51.231,-0.134,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":800,"volume":600,"transactions":9,"vwap":1469},"2025-10-28",51.365,0.091,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":632,"transactions":9,"vwap":1474},"2025-10-27",51.87,51.274,0.448,0.88,{"date":1478,"open":932,"high":932,"low":932,"close":932,"change":896,"percent_change":1479,"volume":600,"transactions":9,"vwap":932},"2025-10-24",0.71,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":881,"volume":1202,"transactions":9,"vwap":1484},"2025-10-23",50.35,50.47,50.466,0.305,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":419,"percent_change":510,"volume":617,"transactions":9,"vwap":1490},"2025-10-22",50.29,50.0099983,50.161,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":631,"volume":600,"transactions":9,"vwap":1493},"2025-10-21",50.451,-0.111,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":867,"transactions":9,"vwap":1498},"2025-10-20",50.44,50.562,0.468,0.93,{"date":1502,"open":1503,"high":1504,"low":1371,"close":1504,"change":1505,"percent_change":1265,"volume":1506,"transactions":9,"vwap":1504},"2025-10-17",49.94,50.094002,0.082,5400,{"date":1508,"open":1509,"high":1509,"low":1371,"close":1510,"change":1511,"percent_change":1512,"volume":1320,"transactions":9,"vwap":1510},"2025-10-16",50.53,50.012001,-0.321,-0.64,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":120,"volume":861,"transactions":9,"vwap":1516},"2025-10-15",50.72,50.333,0.128,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":887,"percent_change":110,"volume":1522,"transactions":9,"vwap":1521},"2025-10-14",49.9,50.205,2600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1526},"2025-10-13",49.989,50.212,49.96,0.701,1.42,4100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":924,"volume":1536,"transactions":9,"vwap":1534},"2025-10-10",49.75,49.511,-1.208,1400,{"date":1538,"open":1539,"high":1539,"low":921,"close":1540,"change":1541,"percent_change":1542,"volume":617,"transactions":9,"vwap":1540},"2025-10-09",50.73,50.719,-0.214,-0.42,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1070,"volume":1549,"transactions":9,"vwap":1547},"2025-10-08",50.939,50.89,50.933,0.313,149800,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":592,"volume":694,"transactions":9,"vwap":1553},"2025-10-07",50.59,50.62,-0.228,{"date":1556,"open":1348,"high":1348,"low":1557,"close":1557,"change":1341,"percent_change":1558,"volume":607,"transactions":9,"vwap":1557},"2025-10-06",50.848,0.34,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-10-03",50.78,50.678,0.071,0.14,3200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":105,"volume":1571,"transactions":9,"vwap":1569},"2025-10-02",50.504,50.607,0.03,3000,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":809,"volume":720,"transactions":9,"vwap":1575},"2025-10-01",50.32,50.577,0.219,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":145,"volume":694,"transactions":9,"vwap":1580},"2025-09-30",50.21,50.358,0.189,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1304,"volume":694,"transactions":9,"vwap":1585},"2025-09-29",50.17,50.169,0.112,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1070,"volume":600,"transactions":9,"vwap":1589},"2025-09-26",50.056999,0.308,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":883,"transactions":9,"vwap":1595},"2025-09-25",49.79,49.68,49.749,-0.2183,-0.44,{"date":175,"open":1599,"high":1599,"low":1599,"close":1599,"change":1415,"percent_change":1415,"volume":1415,"transactions":9,"vwap":1599},49.9673]