[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVAL":3,"homepage-market-summary":29,"stock-historical-GVAL":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVAL","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.694,1.024808,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.04,37.63,38.16,37.66,0.38,1.01,96011.077009,39.874,28.5,206401.028766008,83.9,3160,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,102,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":22,"price":101,"is_up":11},"Technology","XLK",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":73},"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":21,"price":145,"is_up":11},"Utilities","XLU",39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":24,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},24.801,177316,64720357.191502,51.92,"2025-04-22",[179,182,192,202,213,223,234,243,254,265,276,285,295,303,313,324,334,345,355,365,373,382,391,402,411,422,430,438,445,451,459,467,475,485,492,502,510,519,526,532,543,553,561,570,581,592,602,612,620,629,640,649,659,669,678,687,697,705,716,724,728,735,741,750,757,765,772,778,785,792,796,803,809,815,822,828,834,840,847,854,862,870,875,884,890,897,904,909,914,920,929,935,944,949,955,961,970,978,985,992,999,1005,1013,1019,1025,1031,1038,1046,1051,1056,1062,1068,1074,1082,1086,1094,1100,1107,1111,1117,1123,1127,1134,1140,1146,1153,1159,1166,1175,1184,1191,1198,1206,1214,1220,1228,1235,1241,1248,1255,1261,1266,1272,1278,1283,1288,1295,1302,1308,1316,1323,1329,1335,1339,1343,1348,1353,1358,1363,1368,1373,1378,1384,1390,1394,1399,1406,1411,1415,1420,1424,1429,1433,1438,1444,1452,1459,1468,1474,1480,1486,1491,1497,1502,1509,1516,1523,1528,1535,1540,1546,1551,1559,1567,1572,1578,1585,1591,1598,1603,1609,1614,1619,1627,1632,1639,1644,1649,1652,1656,1661,1667,1672,1678,1685,1690,1696,1703,1710,1716,1723,1727,1733,1739,1746,1750,1755,1760,1768,1777,1784,1789,1795,1800,1807,1813,1816,1822,1828,1834,1841,1846,1853,1859,1865,1872,1877,1883,1890,1897,1903,1909,1914,1920,1925,1929,1934,1941,1945,1949,1953,1957,1963,1971,1976,1982,1985,1990,1995,1997,2002,2006,2010,2016,2021,2027,2032,2037,2041,2044,2048,2051,2055,2059,2063,2068,2073,2077,2081,2085,2089,2096,2103,2109,2115,2121,2127,2132,2136,2143,2150,2157,2162,2168,2174,2179,2187,2195,2200,2205,2212,2218,2222,2226,2232,2236,2241,2247,2254,2260,2266,2273,2280,2287,2293,2301,2306,2311,2316,2320,2325,2329,2333,2338,2342,2349,2356,2362,2368,2375,2380,2385,2391,2397,2402,2407,2412,2418,2423,2428,2432,2437,2441,2445,2452,2457,2461,2467,2474,2480,2487,2493,2499,2508,2516],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},525,38.037,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",37.74,37.92,37.44,-0.18,-0.48,254569.13477,514,37.6574,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",38.43,38.44,37.84,-0.535,-1.39,64618.185754,475,38.0531,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",38.3,38.54,38.09,38.375,-0.085,-0.22,79915.200248,868,38.3255,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",38.77,38.31,38.46,-0.35,-0.9,76457.654804,496,38.4553,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.76,38.85,38.3501,38.81,0.2,0.52,122716.46373,502,38.7001,{"date":235,"open":236,"high":225,"low":194,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",38.7,38.61,-0.31,-0.8,26579.0852,430,38.6228,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",39.11,39.215,38.65,38.92,-0.59,-1.49,106215.401208,599,38.8515,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",39.23,39.53,39.1,39.51,0.33,0.84,206833.020913,999,39.3917,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",38.79,39.2,38.5901,39.18,0.6,1.56,137470.319688,870,39.0507,{"date":277,"open":236,"high":236,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.2,38.58,-0.36,-0.92,55762.933408,458,38.3856,{"date":286,"open":287,"high":288,"low":289,"close":287,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",38.94,38.96,38.59,0.64,1.67,83703.985943,587,38.8947,{"date":296,"open":225,"high":225,"low":297,"close":204,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",38.15,-0.46,-1.19,66452.1059,738,38.4173,{"date":304,"open":305,"high":306,"low":307,"close":225,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",38.86,38.9,38.64,-0.25,-0.64,59802.908627,488,38.7508,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",39.02,39.16,38.75,39.01,-0.5113,-1.29,52739.566887,580,38.9847,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",39.77,39.34,39.5213,0.0613,0.16,153583.1545,674,39.5328,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",39.48,39.6099,39.143,39.46,-0.3,-0.75,591335.920826,798,39.2963,{"date":346,"open":347,"high":24,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",39.73,39.57,39.76,0.04,0.1,168679.253235,812,39.7188,{"date":356,"open":349,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",39.87,39.54,39.72,0.37,0.94,87534.301571,734,39.7358,{"date":366,"open":367,"high":368,"low":318,"close":369,"change":149,"percent_change":65,"volume":370,"transactions":371,"vwap":372},"2026-09-04",39.09,39.4094,39.35,172414.030411,760,39.2907,{"date":374,"open":375,"high":376,"low":236,"close":377,"change":120,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",38.8,39.0487,39,0.65,657604.680648,966,38.963,{"date":383,"open":384,"high":385,"low":386,"close":317,"change":387,"percent_change":361,"volume":388,"transactions":389,"vwap":390},"2026-09-02",38.56,38.82,38.53,0.36,75767.240371,588,38.6895,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",38.48,38.52,38.18,38.39,-0.09,-0.23,58530.948647,639,38.4191,{"date":403,"open":404,"high":404,"low":405,"close":393,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",38.68,38.24,-0.03,-0.08,873821.154412,633,38.2718,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",38.78,38.8399,38.38,38.51,-0.24,-0.62,80505.001614,465,38.5383,{"date":423,"open":267,"high":267,"low":424,"close":317,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",38.5,0.02,0.05,97573.403015,463,38.6282,{"date":431,"open":287,"high":287,"low":432,"close":433,"change":434,"percent_change":238,"volume":435,"transactions":436,"vwap":437},"2026-08-26",38.66,38.73,-0.12,55431.764941,486,38.7266,{"date":439,"open":317,"high":226,"low":393,"close":226,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.24,0.62,124262.650733,664,38.6902,{"date":446,"open":307,"high":247,"low":447,"close":237,"change":434,"percent_change":238,"volume":448,"transactions":449,"vwap":450},"2026-08-24",38.35,97128.118839,874,38.5711,{"date":452,"open":453,"high":433,"low":454,"close":433,"change":21,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",38.4,38.25,0.99,56722.091874,527,38.5757,{"date":460,"open":289,"high":289,"low":461,"close":447,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",38.06,-0.16,-0.42,143746.770322,467,38.2406,{"date":468,"open":195,"high":469,"low":195,"close":416,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",38.6676,0.41,1.08,70992.530041,801,38.5044,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",38.36,37.96,38.1,-0.425,-1.1,63491.46702,578,38.1449,{"date":486,"open":289,"high":237,"low":195,"close":487,"change":488,"percent_change":120,"volume":489,"transactions":490,"vwap":491},"2026-08-17",38.525,0.095,49094.924596,586,38.5296,{"date":493,"open":494,"high":495,"low":496,"close":194,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",38.37,38.5233,38.26,0.17,0.44,74628.380067,387,38.3992,{"date":503,"open":194,"high":194,"low":504,"close":496,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",38.0653,-0.11,-0.29,95602.588297,662,38.2262,{"date":511,"open":512,"high":513,"low":514,"close":494,"change":515,"percent_change":58,"volume":516,"transactions":517,"vwap":518},"2026-08-12",38.32,38.4399,38.2701,0.45,66251.017013,704,38.3542,{"date":520,"open":405,"high":405,"low":196,"close":185,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",-0.14,-0.37,150649.927,551,38.1095,{"date":527,"open":479,"high":528,"low":529,"close":461,"change":105,"percent_change":330,"volume":530,"transactions":363,"vwap":531},"2026-08-10",38.22,37.87,85928.165132,38.0335,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",38.02,38.13,37.94,38,0.085,0.22,86548.0548,595,38.004,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",37.76,38.1799,37.915,0.025,0.07,1054134.0508,1161,37.8169,{"date":554,"open":555,"high":537,"low":556,"close":557,"change":110,"percent_change":406,"volume":558,"transactions":559,"vwap":560},"2026-08-05",37.98,37.71,37.89,78889.351056,351,37.888,{"date":562,"open":563,"high":536,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",37.37,37.9,0.475,1.27,53580.7651,438,37.8727,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",37.32,37.435,37.07,37.425,0.035,0.09,61316.584274,523,37.3289,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",37.11,37.4354,37.03,37.39,0.21,0.56,76287.370975,310,37.2288,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",36.67,37.27,37.18,0.89,2.45,46754.799468,374,37.1228,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":398,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",36.4,36.66,36.1201,36.29,-0.63,117705.21398,741,36.3167,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":397,"percent_change":308,"volume":617,"transactions":618,"vwap":619},"2026-07-28",36.08,36.68,36.52,297187.032856,628,36.6043,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":417,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",37.09,36.44,36.61,-0.65,114616.189129,348,36.5438,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",36.94,37,36.76,36.85,-0.1,-0.27,51447.278254,618,36.8807,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":463,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",36.51,37.053,36.95,-1.12,47329.915098,349,36.9062,{"date":650,"open":651,"high":652,"low":653,"close":563,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-22",37.25,37.46,37.05,0.11,0.3,50576.67418,401,37.3319,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":290,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",37.15,37.3,36.8,37.26,1.75,102124.075871,537,37.1805,{"date":670,"open":634,"high":634,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",36.5,36.62,0.03,0.08,58143.804219,426,36.6423,{"date":679,"open":680,"high":605,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",36.27,36.59,-0.32,-0.87,539693.581202,670,36.3264,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",37.1,36.722,36.91,-0.19,-0.51,37905.494304,434,36.8799,{"date":698,"open":699,"high":699,"low":700,"close":689,"change":701,"percent_change":140,"volume":702,"transactions":703,"vwap":704},"2026-07-15",37.34,36.84,0.12,216528.572543,667,37.1565,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",36.81,37.14,36.78,36.98,0.46,1.26,222052.2076,699,37.0529,{"date":717,"open":718,"high":719,"low":623,"close":616,"change":463,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",36.55,36.675,-1.14,78809.646579,764,36.5837,{"date":725,"open":663,"high":726,"low":671,"close":631,"change":711,"percent_change":712,"volume":727,"transactions":9,"vwap":631},"2026-07-10",36.97,203800,{"date":729,"open":730,"high":718,"low":731,"close":732,"change":120,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",36.46,36.23,36.48,0.69,259700,{"date":736,"open":737,"high":731,"low":737,"close":731,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-08",35.64,0.15,0.42,80700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",36.39,36.406,35.93,36.080002,-0.56,-1.53,83600,{"date":751,"open":743,"high":752,"low":753,"close":754,"change":588,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",36.65,36.09,36.64,1.55,384900,{"date":758,"open":759,"high":760,"low":761,"close":746,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":746},"2026-07-02",36.31,36.45,35.84,0.31,0.87,110300,{"date":766,"open":767,"high":768,"low":737,"close":769,"change":308,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",35.78,35.942,35.77,-0.69,50000,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":701,"percent_change":260,"volume":777,"transactions":9,"vwap":776},"2026-06-30",35.73,36.095001,36.02,112900,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":37,"volume":784,"transactions":9,"vwap":781},"2026-06-29",35.57,35.9,35.36,0.26,156500,{"date":786,"open":787,"high":788,"low":789,"close":737,"change":790,"percent_change":281,"volume":791,"transactions":9,"vwap":737},"2026-06-26",35.81,35.96,35.44,-0.33,447000,{"date":793,"open":732,"high":732,"low":787,"close":794,"change":397,"percent_change":308,"volume":795,"transactions":9,"vwap":794},"2026-06-25",35.97,137200,{"date":797,"open":798,"high":798,"low":769,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",36.36,36.060001,-0.45,-1.23,136400,{"date":804,"open":604,"high":805,"low":746,"close":642,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":642},"2026-06-23",36.7,-0.71,-1.91,285300,{"date":810,"open":811,"high":652,"low":811,"close":812,"change":813,"percent_change":51,"volume":814,"transactions":9,"vwap":812},"2026-06-22",36.96,37.22,0.18,498100,{"date":816,"open":817,"high":818,"low":700,"close":819,"change":280,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",37.014999,37.080002,37.040001,-0.96,46400,{"date":823,"open":824,"high":536,"low":825,"close":826,"change":434,"percent_change":682,"volume":827,"transactions":9,"vwap":826},"2026-06-17",37.65,37.21,37.4,229800,{"date":829,"open":830,"high":830,"low":662,"close":831,"change":692,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-16",37.86,37.52,-0.5,47900,{"date":835,"open":595,"high":196,"low":836,"close":556,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":556},"2026-06-15",37.135,1.11,3.03,344400,{"date":841,"open":842,"high":615,"low":775,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",36.215,36.6,0.53,1.47,236400,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":838,"volume":853,"transactions":9,"vwap":851},"2026-06-11",35.099998,36.088001,36.07,1.06,68300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":820,"volume":861,"transactions":9,"vwap":859},"2026-06-10",35.080002,35.45,34.995,35.0099983,-0.34,96900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":440,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",35.29,35.546,34.83,35.35,0.68,112700,{"date":871,"open":856,"high":872,"low":856,"close":873,"change":654,"percent_change":762,"volume":874,"transactions":9,"vwap":873},"2026-06-08",35.524,35.11,1668600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",35.59,35.635,34.91,35,-0.98,-2.72,53500,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":577,"percent_change":120,"volume":889,"transactions":9,"vwap":888},"2026-06-04",35.82,36.149,35.98,52200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":800,"percent_change":896,"volume":889,"transactions":9,"vwap":895},"2026-06-03",36.19,36.21,35.86,35.89,-1.24,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":739,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-02",35.95,36.38,36.34,1.17,111600,{"date":905,"open":877,"high":788,"low":877,"close":906,"change":149,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-01",35.92,0.98,120900,{"date":910,"open":911,"high":912,"low":780,"close":780,"change":913,"percent_change":280,"volume":883,"transactions":9,"vwap":780},"2026-05-29",35.65,35.83,-0.13,{"date":915,"open":877,"high":916,"low":917,"close":918,"change":674,"percent_change":539,"volume":919,"transactions":9,"vwap":918},"2026-05-28",35.74,35.465,35.7,54200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",35.66,35.784,35.51,35.62,-0.17,-0.47,82900,{"date":930,"open":916,"high":787,"low":931,"close":932,"change":711,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-26",35.61,35.79,1.3,105900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",35.31,35.556,35.26,35.33,0.19,0.54,193700,{"date":945,"open":946,"high":940,"low":946,"close":947,"change":398,"percent_change":625,"volume":948,"transactions":9,"vwap":947},"2026-05-21",34.82,35.14,114500,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":156,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-20",34.74,35.37,2.14,80400,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":682,"percent_change":281,"volume":960,"transactions":9,"vwap":959},"2026-05-19",34.81,34.51,34.63,48300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-18",34.75,35.02,34.71,34.95,0.245,0.71,200200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",34.92,34.6,34.705,-0.529,-1.5,63000,{"date":979,"open":980,"high":857,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",35.28,35.234,-0.016,-0.05,100600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":674,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-13",35.029999,35.42,35.25,0.23,181200,{"date":993,"open":987,"high":994,"low":995,"close":996,"change":997,"percent_change":896,"volume":998,"transactions":9,"vwap":996},"2026-05-12",35.335,35.0079994,35.17,-0.44,301700,{"date":1000,"open":912,"high":1001,"low":1002,"close":931,"change":1003,"percent_change":913,"volume":1004,"transactions":9,"vwap":931},"2026-05-11",35.85,35.575,-0.045,185700,{"date":1006,"open":1007,"high":1008,"low":924,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",35.795,35.898,35.655,0.335,0.95,348200,{"date":1014,"open":769,"high":761,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-07",35.32,-0.49,-1.37,166000,{"date":1020,"open":1021,"high":1001,"low":1022,"close":787,"change":130,"percent_change":1023,"volume":1024,"transactions":9,"vwap":787},"2026-05-06",35.53,35.47,2.23,324700,{"date":1026,"open":1027,"high":1028,"low":1027,"close":987,"change":125,"percent_change":1029,"volume":1030,"transactions":9,"vwap":987},"2026-05-05",34.79,35.178,1.16,582700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":959,"change":463,"percent_change":1036,"volume":1037,"transactions":9,"vwap":959},"2026-05-04",34.89,35.07,34.56,-1.2,509700,{"date":1039,"open":1040,"high":857,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-01",35.19,34.93,35.049999,-0.2,-0.57,1121200,{"date":1047,"open":1048,"high":867,"low":951,"close":989,"change":441,"percent_change":1049,"volume":1050,"transactions":9,"vwap":989},"2026-04-30",34.78,1.79,863400,{"date":1052,"open":1053,"high":866,"low":1054,"close":959,"change":1043,"percent_change":1044,"volume":1055,"transactions":9,"vwap":959},"2026-04-29",34.8,34.5,555500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":866,"change":1060,"percent_change":720,"volume":1061,"transactions":9,"vwap":866},"2026-04-28",35.09,34.7,-0.4,1312000,{"date":1063,"open":877,"high":1064,"low":996,"close":1065,"change":800,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-27",35.6,35.23,-1.26,136300,{"date":1069,"open":911,"high":1070,"low":1071,"close":1072,"change":539,"percent_change":441,"volume":1073,"transactions":9,"vwap":1072},"2026-04-24",35.72,35.46,35.68,315900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1071,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1071},"2026-04-23",35.5,35.8,35.12,-0.26,-0.73,189500,{"date":1083,"open":769,"high":1008,"low":1084,"close":1070,"change":229,"percent_change":588,"volume":1085,"transactions":9,"vwap":1070},"2026-04-22",35.54,205100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",36.13,36.217,35.52,-0.61,-1.69,79100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1088,"change":521,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1088},"2026-04-20",36.25,35.75,-0.39,730900,{"date":1101,"open":1102,"high":623,"low":1103,"close":680,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":680},"2026-04-17",36.11,35.87,0.47,1.31,80900,{"date":1108,"open":799,"high":799,"low":918,"close":1077,"change":1109,"percent_change":463,"volume":1110,"transactions":9,"vwap":1077},"2026-04-16",-0.15,192900,{"date":1112,"open":1113,"high":1113,"low":767,"close":899,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":899},"2026-04-15",36.2,-0.075,-0.21,121600,{"date":1118,"open":1119,"high":746,"low":1119,"close":1120,"change":1121,"percent_change":88,"volume":1122,"transactions":9,"vwap":1120},"2026-04-14",35.69,36.025002,0.365,135000,{"date":1124,"open":864,"high":922,"low":1125,"close":922,"change":229,"percent_change":588,"volume":1126,"transactions":9,"vwap":922},"2026-04-13",35.044998,65200,{"date":1128,"open":1129,"high":1021,"low":1130,"close":1071,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1071},"2026-04-10",35.39,35.305,0.27,0.77,75800,{"date":1135,"open":1048,"high":1136,"low":1137,"close":1040,"change":140,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1040},"2026-04-09",35.284,34.741,0.92,854700,{"date":1141,"open":946,"high":1142,"low":1143,"close":1142,"change":115,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",34.87,34.46,3.35,339200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":406,"percent_change":397,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",33.66,33.8,33.29,33.74,63600,{"date":1154,"open":1151,"high":1155,"low":1156,"close":1157,"change":229,"percent_change":271,"volume":1158,"transactions":9,"vwap":1157},"2026-04-06",33.81,33.6,33.77,40500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":673,"volume":1165,"transactions":9,"vwap":1163},"2026-04-02",32.97,33.642,33.57,0.01,52400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-01",33.49,33.72,33.4,33.56,0.39,1.18,48200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",32.675,33.205,32.53,33.17,0.97,3.01,63300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":351,"percent_change":762,"volume":1190,"transactions":9,"vwap":1189},"2026-03-30",32.29,32.435,32.02,32.2,64800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":426,"percent_change":330,"volume":1197,"transactions":9,"vwap":1196},"2026-03-27",32.15,32.403,31.98,32.099998,59800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":341,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-26",32.45,32.57,32.040001,32.049999,-2.29,334300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":271,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",32.88,32.895,32.6,32.8,1.86,100800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1189,"change":692,"percent_change":249,"volume":1219,"transactions":9,"vwap":1189},"2026-03-24",32.080002,32.486,31.93,174700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":290,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",32.22,32.68,32.09,32.39,2.02,217100,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":820,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-20",32.52,31.63,31.75,-2.93,275400,{"date":1236,"open":1200,"high":1237,"low":1238,"close":1239,"change":673,"percent_change":577,"volume":1240,"transactions":9,"vwap":1239},"2026-03-19",32.83,32.16,32.71,124600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1223,"change":1044,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1223},"2026-03-18",32.89,33.16,32.64,-1.71,56000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":360,"percent_change":115,"volume":1254,"transactions":9,"vwap":1253},"2026-03-17",33.21,33.48,33.12,33.25,110100,{"date":1256,"open":1245,"high":1257,"low":1245,"close":1208,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1208},"2026-03-16",33,0.51,1.58,244500,{"date":1262,"open":1263,"high":1257,"low":1222,"close":1264,"change":1098,"percent_change":299,"volume":1265,"transactions":9,"vwap":1264},"2026-03-13",32.75,32.37,210300,{"date":1267,"open":1252,"high":1150,"low":1239,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",32.76,-0.83,-2.47,666000,{"date":1273,"open":1274,"high":1275,"low":1150,"close":1276,"change":110,"percent_change":406,"volume":1277,"transactions":9,"vwap":1276},"2026-03-11",33.34,33.71,33.59,68100,{"date":1279,"open":1280,"high":1281,"low":1170,"close":1156,"change":739,"percent_change":566,"volume":1282,"transactions":9,"vwap":1156},"2026-03-10",33.58,33.938,422100,{"date":1284,"open":1225,"high":1253,"low":1285,"close":1286,"change":260,"percent_change":44,"volume":1287,"transactions":9,"vwap":1286},"2026-03-09",32.27,33.18,473400,{"date":1289,"open":1245,"high":1290,"low":1291,"close":1292,"change":636,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",33.24,32.46,32.85,-0.82,145500,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1252,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1252},"2026-03-05",33.51,32.812,-0.6,-1.78,294000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1169,"change":539,"percent_change":135,"volume":1307,"transactions":9,"vwap":1169},"2026-03-04",33.7,33.782,33.35,192400,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-03",33.64,32.61,33.5,-1.16,-3.35,500500,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":219,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-02",34.85,34.501,34.66,-2.53,359800,{"date":1324,"open":922,"high":922,"low":1325,"close":1326,"change":1327,"percent_change":926,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",35.4,35.56,-0.06,154700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":925,"change":280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":925},"2026-02-26",36,35.435,-1,184600,{"date":1336,"open":888,"high":799,"low":1337,"close":888,"change":654,"percent_change":762,"volume":1338,"transactions":9,"vwap":888},"2026-02-25",35.71,165200,{"date":1340,"open":1001,"high":788,"low":1341,"close":1103,"change":549,"percent_change":229,"volume":1342,"transactions":9,"vwap":1103},"2026-02-24",35.675,137600,{"date":1344,"open":1070,"high":1345,"low":1346,"close":1077,"change":674,"percent_change":539,"volume":1347,"transactions":9,"vwap":1077},"2026-02-23",36.0099983,35.671,211100,{"date":1349,"open":1350,"high":1097,"low":939,"close":1070,"change":762,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1070},"2026-02-20",35.48,0.88,210700,{"date":1354,"open":996,"high":1022,"low":1058,"close":1355,"change":1356,"percent_change":505,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",35.41,-0.04,219700,{"date":1359,"open":1360,"high":1361,"low":980,"close":857,"change":654,"percent_change":762,"volume":1362,"transactions":9,"vwap":857},"2026-02-18",35.43,35.656,156100,{"date":1364,"open":867,"high":952,"low":1053,"close":1365,"change":1366,"percent_change":1043,"volume":1367,"transactions":9,"vwap":1365},"2026-02-17",35.34,-0.07,609900,{"date":1369,"open":1370,"high":1076,"low":1371,"close":1355,"change":398,"percent_change":625,"volume":1372,"transactions":9,"vwap":1355},"2026-02-13",35.325,35.0019989,450700,{"date":1374,"open":1375,"high":1375,"low":1090,"close":737,"change":682,"percent_change":1376,"volume":1377,"transactions":9,"vwap":737},"2026-02-12",36.18,-0.89,557300,{"date":1379,"open":787,"high":1380,"low":922,"close":788,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":788},"2026-02-11",36.049999,0.29,0.81,232900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1043,"percent_change":747,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",35.91,35.583,35.67,408200,{"date":1391,"open":922,"high":745,"low":789,"close":1103,"change":588,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1103},"2026-02-09",1.59,382900,{"date":1395,"open":1396,"high":1365,"low":972,"close":937,"change":1397,"percent_change":1259,"volume":1398,"transactions":9,"vwap":937},"2026-02-06",35.060001,0.55,146900,{"date":1400,"open":947,"high":947,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-05",34.62,34.76,-0.52,-1.47,175400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":980,"change":505,"percent_change":238,"volume":1410,"transactions":9,"vwap":980},"2026-02-04",35.63,35.095001,1338900,{"date":1412,"open":1058,"high":1071,"low":1058,"close":1129,"change":1413,"percent_change":291,"volume":1414,"transactions":9,"vwap":1129},"2026-02-03",0.58,278000,{"date":1416,"open":1053,"high":1417,"low":1418,"close":957,"change":425,"percent_change":105,"volume":1419,"transactions":9,"vwap":957},"2026-02-02",34.904,34.59,368000,{"date":1421,"open":989,"high":989,"low":958,"close":1027,"change":418,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1027},"2026-01-30",-1.75,171000,{"date":1425,"open":1426,"high":1426,"low":964,"close":1355,"change":1427,"percent_change":125,"volume":1428,"transactions":9,"vwap":1355},"2026-01-29",35.76,0.14,175000,{"date":1430,"open":989,"high":782,"low":1042,"close":1431,"change":397,"percent_change":308,"volume":1432,"transactions":9,"vwap":1431},"2026-01-28",35.27,223600,{"date":1434,"open":856,"high":782,"low":1435,"close":782,"change":135,"percent_change":1436,"volume":1437,"transactions":9,"vwap":782},"2026-01-27",34.999,1.9,555800,{"date":1439,"open":1440,"high":1053,"low":1441,"close":1059,"change":587,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1059},"2026-01-26",34.54,34.487,0.61,263800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":497,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-23",34.42,34.559,34.13,34.49,0.5,358400,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1104,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-22",34.029999,34.36,34.32,1.39,260900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-21",33.61,34.0099983,33.555,33.85,0.48,1.44,372700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":577,"percent_change":1131,"volume":1473,"transactions":9,"vwap":1472},"2026-01-20",33.07,33.47,33.37,907200,{"date":1475,"open":1476,"high":1477,"low":1257,"close":1478,"change":351,"percent_change":655,"volume":1479,"transactions":9,"vwap":1478},"2026-01-16",33.19,33.31,33.28,207700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1286,"change":701,"percent_change":387,"volume":1485,"transactions":9,"vwap":1286},"2026-01-15",33.060001,33.27,32.963,202800,{"date":1487,"open":1161,"high":1488,"low":1489,"close":1482,"change":330,"percent_change":51,"volume":1490,"transactions":9,"vwap":1482},"2026-01-14",33.080002,32.9,169900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1489,"change":105,"percent_change":813,"volume":1496,"transactions":9,"vwap":1489},"2026-01-13",32.81,32.98,32.747,123700,{"date":1498,"open":1263,"high":1243,"low":1499,"close":1500,"change":1381,"percent_change":597,"volume":1501,"transactions":9,"vwap":1500},"2026-01-12",32.665,32.84,135400,{"date":1503,"open":1504,"high":1505,"low":1264,"close":1506,"change":1507,"percent_change":125,"volume":1508,"transactions":9,"vwap":1506},"2026-01-09",32.49,32.62,32.55,0.13,263300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1164,"percent_change":673,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",32.32,32.56,32.12,32.42,344100,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-07",32.47,32.3,32.41,-0.43,160300,{"date":1524,"open":1525,"high":1311,"low":1525,"close":1506,"change":470,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1506},"2026-01-06",32.21,1.28,136700,{"date":1529,"open":1530,"high":1525,"low":1531,"close":1532,"change":149,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-05",31.83,31.79,32.14,1.1,191000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1531,"change":140,"percent_change":88,"volume":1539,"transactions":9,"vwap":1531},"2026-01-02",31.67,31.92,94900,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":397,"percent_change":506,"volume":1545,"transactions":9,"vwap":1544},"2025-12-31",31.6,31.37,31.47,56400,{"date":1547,"open":1537,"high":1548,"low":1549,"close":1550,"change":1427,"percent_change":515,"volume":861,"transactions":9,"vwap":1550},"2025-12-30",31.74,31.48,31.56,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":506,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-29",31.54,31.59,31.27,31.42,-0.91,76400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":577,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-26",31.7,31.725,31.546,31.71,0.28,41100,{"date":1568,"open":1542,"high":1231,"low":1569,"close":1570,"change":1507,"percent_change":470,"volume":1571,"transactions":9,"vwap":1570},"2025-12-24",31.49,31.62,51000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1569,"change":674,"percent_change":120,"volume":1577,"transactions":9,"vwap":1569},"2025-12-23",31.45,31.55,31.34,76000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1381,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-22",31.24,31.41,31.165,0.93,128800,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":655,"percent_change":1181,"volume":1590,"transactions":9,"vwap":1589},"2025-12-19",31,31.2,31.12,151900,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":187,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-18",30.98,30.81,30.82,-0.58,179300,{"date":1599,"open":1600,"high":1580,"low":1587,"close":1587,"change":506,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-12-17",31.15,-0.93,124100,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":462,"percent_change":693,"volume":1608,"transactions":9,"vwap":1607},"2025-12-16",31.4,31.189,31.29,75200,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1574,"change":654,"percent_change":149,"volume":1613,"transactions":9,"vwap":1574},"2025-12-15",31.57,31.386,84000,{"date":1615,"open":1616,"high":1550,"low":1617,"close":1576,"change":635,"percent_change":682,"volume":1618,"transactions":9,"vwap":1576},"2025-12-12",31.5,31.22,78900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":539,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-11",31.31,31.487,31.21,31.44,0.7,96300,{"date":1628,"open":1629,"high":1581,"low":1630,"close":1617,"change":783,"percent_change":261,"volume":1631,"transactions":9,"vwap":1617},"2025-12-10",31.09,30.9,150200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":406,"percent_change":635,"volume":1638,"transactions":9,"vwap":1637},"2025-12-09",30.97,31.049999,30.8,30.96,69000,{"date":1640,"open":1635,"high":1641,"low":1634,"close":1642,"change":397,"percent_change":506,"volume":1643,"transactions":9,"vwap":1642},"2025-12-08",31.175,30.99,70700,{"date":1645,"open":1576,"high":1581,"low":1646,"close":1646,"change":417,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-05",31.08,-0.77,69200,{"date":1650,"open":1569,"high":1569,"low":1623,"close":1651,"change":521,"percent_change":800,"volume":861,"transactions":9,"vwap":1651},"2025-12-04",31.32,{"date":1653,"open":1607,"high":1544,"low":1588,"close":1654,"change":738,"percent_change":1465,"volume":1655,"transactions":9,"vwap":1654},"2025-12-03",31.46,57000,{"date":1657,"open":1589,"high":1658,"low":1659,"close":1621,"change":330,"percent_change":1258,"volume":1660,"transactions":9,"vwap":1621},"2025-12-02",31.324,31.059999,93800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1600,"change":673,"percent_change":351,"volume":1666,"transactions":9,"vwap":1600},"2025-12-01",31.1,31.286,31.077,153100,{"date":1668,"open":1635,"high":1669,"low":1670,"close":1589,"change":701,"percent_change":1172,"volume":1671,"transactions":9,"vwap":1589},"2025-11-28",31.16,30.88,144800,{"date":1673,"open":1642,"high":1674,"low":1675,"close":1587,"change":711,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1587},"2025-11-26",31.061001,30.76,1.51,178300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":783,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-25",30.24,30.64,30.54,0.86,119800,{"date":1686,"open":1687,"high":1687,"low":1680,"close":1688,"change":577,"percent_change":655,"volume":1689,"transactions":9,"vwap":1688},"2025-11-24",30.455,30.28,205300,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":110,"percent_change":406,"volume":1695,"transactions":9,"vwap":1694},"2025-11-21",30.3,29.93,30.19,178500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":636,"percent_change":1376,"volume":1702,"transactions":9,"vwap":1701},"2025-11-20",30.71,30.715,30.15,30.2,323800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":110,"percent_change":406,"volume":1709,"transactions":9,"vwap":1708},"2025-11-19",30.55,30.658,30.451,30.47,113300,{"date":1711,"open":1688,"high":1712,"low":1713,"close":1714,"change":462,"percent_change":1403,"volume":1715,"transactions":9,"vwap":1714},"2025-11-18",30.61,30.26,30.48,96100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1681,"change":308,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1681},"2025-11-17",30.84,30.89,30.57,-0.81,106200,{"date":1724,"open":1725,"high":1634,"low":1725,"close":1719,"change":1327,"percent_change":692,"volume":1726,"transactions":9,"vwap":1719},"2025-11-14",30.6,96600,{"date":1728,"open":1659,"high":1729,"low":1730,"close":1731,"change":209,"percent_change":806,"volume":1732,"transactions":9,"vwap":1731},"2025-11-13",31.249,30.92,30.95,83800,{"date":1734,"open":1735,"high":1735,"low":1587,"close":1736,"change":1737,"percent_change":37,"volume":1738,"transactions":9,"vwap":1736},"2025-11-12",31.25,31.17,0.225,172200,{"date":1740,"open":1741,"high":1742,"low":1670,"close":1743,"change":1744,"percent_change":1104,"volume":1745,"transactions":9,"vwap":1743},"2025-11-11",31.01,31.02,30.945,0.145,141300,{"date":1747,"open":1682,"high":1748,"low":1682,"close":1636,"change":1381,"percent_change":1011,"volume":1749,"transactions":9,"vwap":1636},"2025-11-10",30.867,56800,{"date":1751,"open":1752,"high":1753,"low":1694,"close":1753,"change":587,"percent_change":733,"volume":1754,"transactions":9,"vwap":1753},"2025-11-07",30.34,30.51,124500,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1692,"change":229,"percent_change":135,"volume":1759,"transactions":9,"vwap":1692},"2025-11-06",30.43,30.11,74600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":140,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-05",29.96,30.238,29.922,30.1,1.07,88400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-04",29.79,29.849,29.692,29.78,-0.285,-0.95,59000,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":515,"volume":1783,"transactions":9,"vwap":1781},"2025-11-03",29.9,30.13,30.065001,0.135,92100,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1693,"change":1164,"percent_change":673,"volume":1788,"transactions":9,"vwap":1693},"2025-10-31",30.049999,29.81,37600,{"date":1790,"open":1791,"high":1792,"low":1787,"close":1793,"change":505,"percent_change":522,"volume":1794,"transactions":9,"vwap":1793},"2025-10-30",30.059999,30.089001,29.92,67000,{"date":1796,"open":1701,"high":1701,"low":1797,"close":1798,"change":110,"percent_change":406,"volume":1799,"transactions":9,"vwap":1798},"2025-10-29",29.961,30.030001,43700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":577,"percent_change":655,"volume":1806,"transactions":9,"vwap":1805},"2025-10-28",30.08,30.14,29.992,30.040001,357800,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1366,"volume":943,"transactions":9,"vwap":1811},"2025-10-27",30.07,29.91,29.95,-0.02,{"date":1814,"open":1770,"high":1815,"low":1770,"close":1815,"change":21,"percent_change":1526,"volume":1702,"transactions":9,"vwap":1815},"2025-10-24",29.97,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":260,"percent_change":115,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",29.24,29.6,29.59,112000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":497,"percent_change":1413,"volume":1174,"transactions":9,"vwap":1827},"2025-10-22",29.11,29.325,29.1,29.26,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1079,"percent_change":1376,"volume":1643,"transactions":9,"vwap":1833},"2025-10-21",29.16,29.271,29.08,29.09,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1565,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-20",29.145,29.36,29.35,0.96,103900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":351,"percent_change":149,"volume":928,"transactions":9,"vwap":1844},"2025-10-17",28.98,29.07,28.71,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":674,"percent_change":1565,"volume":1852,"transactions":9,"vwap":1851},"2025-10-16",28.95,29.079,28.91,28.97,262900,{"date":1854,"open":1855,"high":1848,"low":1856,"close":1857,"change":941,"percent_change":135,"volume":1858,"transactions":9,"vwap":1857},"2025-10-15",28.75,28.73,28.89,105100,{"date":1860,"open":1861,"high":1862,"low":25,"close":1863,"change":434,"percent_change":463,"volume":1864,"transactions":9,"vwap":1863},"2025-10-14",28.58,28.78,28.7,796300,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":783,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-13",28.68,28.99,28.82,0.91,250100,{"date":1873,"open":1874,"high":1874,"low":25,"close":1875,"change":693,"percent_change":1422,"volume":1876,"transactions":9,"vwap":1875},"2025-10-10",29.12,28.56,181000,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1844,"change":1881,"percent_change":608,"volume":1882,"transactions":9,"vwap":1844},"2025-10-09",29.39,28.9,-0.185,132800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":538,"percent_change":1381,"volume":1889,"transactions":9,"vwap":1888},"2025-10-08",29.29,29.34,29.01,29.255,344800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1892,"change":434,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1892},"2025-10-07",29.17,29.28,29.15,-0.41,112300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1885,"change":1356,"percent_change":521,"volume":1902,"transactions":9,"vwap":1885},"2025-10-06",29.33,29.437,29.211,80600,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1899,"change":1907,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1899},"2025-10-03",29.4,29.23,0,48800,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1899,"change":434,"percent_change":1895,"volume":1913,"transactions":9,"vwap":1899},"2025-10-02",29.56,29.186,128100,{"date":1915,"open":1885,"high":1916,"low":1885,"close":1917,"change":539,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-01",29.5,29.45,0.75,87700,{"date":1921,"open":1922,"high":1906,"low":1923,"close":1906,"change":1507,"percent_change":515,"volume":1924,"transactions":9,"vwap":1906},"2025-09-30",29.22,29.059999,69400,{"date":1926,"open":1927,"high":1879,"low":1928,"close":1826,"change":397,"percent_change":238,"volume":1085,"transactions":9,"vwap":1826},"2025-09-29",29.3,29.049999,{"date":1930,"open":1892,"high":1931,"low":1923,"close":1932,"change":105,"percent_change":587,"volume":1933,"transactions":9,"vwap":1932},"2025-09-26",29.225,29.19,73200,{"date":1935,"open":1874,"high":1936,"low":1937,"close":1938,"change":505,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-25",29.18,29.040001,29.13,-0.38,315500,{"date":1942,"open":1943,"high":1893,"low":1830,"close":1818,"change":1164,"percent_change":673,"volume":1944,"transactions":9,"vwap":1818},"2025-09-24",29.235,348800,{"date":1946,"open":1886,"high":1838,"low":1947,"close":1906,"change":505,"percent_change":522,"volume":1948,"transactions":9,"vwap":1906},"2025-09-23",29.207,136900,{"date":1950,"open":1927,"high":1838,"low":1951,"close":1886,"change":549,"percent_change":440,"volume":1952,"transactions":9,"vwap":1886},"2025-09-22",29.165,183800,{"date":1954,"open":1936,"high":1955,"low":1923,"close":1955,"change":654,"percent_change":21,"volume":1956,"transactions":9,"vwap":1955},"2025-09-19",29.27,179100,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1830,"change":1961,"percent_change":1333,"volume":1962,"transactions":9,"vwap":1830},"2025-09-18",29.31,29.099001,-0.295,288000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1016,"volume":1970,"transactions":9,"vwap":1968},"2025-09-17",29.63,29.699,29.436,29.455,-0.145,53800,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1819,"change":425,"percent_change":549,"volume":1975,"transactions":9,"vwap":1819},"2025-09-16",29.72,29.55,56300,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":762,"percent_change":852,"volume":1981,"transactions":9,"vwap":1980},"2025-09-15",29.42,29.627,29.58,32900,{"date":1983,"open":1899,"high":1899,"low":1932,"close":1955,"change":1356,"percent_change":521,"volume":1984,"transactions":9,"vwap":1955},"2025-09-12",147900,{"date":1986,"open":1887,"high":1987,"low":1887,"close":1959,"change":440,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1959},"2025-09-11",29.361,0.83,92000,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1844,"change":1327,"percent_change":1115,"volume":1994,"transactions":9,"vwap":1844},"2025-09-10",29.25,29.021999,42400,{"date":1996,"open":1832,"high":1922,"low":1832,"close":1938,"change":1164,"percent_change":673,"volume":1190,"transactions":9,"vwap":1938},"2025-09-09",{"date":1998,"open":1830,"high":1936,"low":1999,"close":1874,"change":497,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1874},"2025-09-08",29.02,0.59,86200,{"date":2003,"open":1850,"high":1874,"low":2004,"close":1848,"change":440,"percent_change":261,"volume":2005,"transactions":9,"vwap":1848},"2025-09-05",28.86,97100,{"date":2007,"open":1863,"high":1855,"low":2008,"close":1845,"change":549,"percent_change":440,"volume":2009,"transactions":9,"vwap":1845},"2025-09-04",28.6,158500,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":350,"percent_change":1427,"volume":2015,"transactions":9,"vwap":2014},"2025-09-03",28.55,28.702,28.64,93100,{"date":2017,"open":2012,"high":2018,"low":2019,"close":2008,"change":398,"percent_change":239,"volume":2020,"transactions":9,"vwap":2008},"2025-09-02",28.63,28.34,321900,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":913,"percent_change":800,"volume":2026,"transactions":9,"vwap":2025},"2025-08-29",29,28.692,28.83,53100,{"date":2028,"open":2004,"high":2023,"low":2029,"close":2030,"change":351,"percent_change":149,"volume":2031,"transactions":9,"vwap":2030},"2025-08-28",28.81,28.96,43300,{"date":2033,"open":2034,"high":1880,"low":2035,"close":2004,"change":1356,"percent_change":521,"volume":2036,"transactions":9,"vwap":2004},"2025-08-27",28.65,28.61,389700,{"date":2038,"open":2030,"high":1851,"low":2039,"close":1880,"change":1907,"percent_change":1907,"volume":2040,"transactions":9,"vwap":1880},"2025-08-26",28.8,98800,{"date":2042,"open":1868,"high":1932,"low":1880,"close":1880,"change":1043,"percent_change":770,"volume":2043,"transactions":9,"vwap":1880},"2025-08-25",213200,{"date":2045,"open":2039,"high":2046,"low":1863,"close":1826,"change":360,"percent_change":2047,"volume":1970,"transactions":9,"vwap":1826},"2025-08-22",29.14,1.29,{"date":2049,"open":2014,"high":1869,"low":2018,"close":1856,"change":425,"percent_change":549,"volume":2050,"transactions":9,"vwap":1856},"2025-08-21",59200,{"date":2052,"open":1869,"high":1869,"low":2053,"close":1845,"change":1164,"percent_change":673,"volume":2054,"transactions":9,"vwap":1845},"2025-08-20",28.59,358500,{"date":2056,"open":2057,"high":2039,"low":2035,"close":1863,"change":1812,"percent_change":1366,"volume":2058,"transactions":9,"vwap":1863},"2025-08-19",28.79,35600,{"date":2060,"open":2025,"high":2025,"low":1861,"close":2061,"change":397,"percent_change":238,"volume":2062,"transactions":9,"vwap":2061},"2025-08-18",28.72,57100,{"date":2064,"open":1862,"high":1880,"low":2065,"close":2029,"change":813,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2029},"2025-08-15",28.621,0.63,74700,{"date":2069,"open":1875,"high":2070,"low":2071,"close":2018,"change":417,"percent_change":1269,"volume":2072,"transactions":9,"vwap":2018},"2025-08-14",28.688,28.52,93000,{"date":2074,"open":1850,"high":1850,"low":2018,"close":2075,"change":1427,"percent_change":51,"volume":2076,"transactions":9,"vwap":2075},"2025-08-13",28.87,51300,{"date":2078,"open":2079,"high":1856,"low":2079,"close":1856,"change":440,"percent_change":261,"volume":2080,"transactions":9,"vwap":1856},"2025-08-12",28.49,41800,{"date":2082,"open":25,"high":2071,"low":2083,"close":2079,"change":1327,"percent_change":1115,"volume":2084,"transactions":9,"vwap":2079},"2025-08-11",28.33,35700,{"date":2086,"open":2087,"high":2012,"low":2088,"close":2012,"change":738,"percent_change":844,"volume":2031,"transactions":9,"vwap":2012},"2025-08-08",28.47,28.335,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":149,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-07",28.38,28.4,28.15,1.25,391100,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":140,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-06",27.76,28.08,28.049999,1.15,377600,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":577,"percent_change":260,"volume":2108,"transactions":9,"vwap":2107},"2025-08-05",27.55,27.78,27.73,169700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":440,"percent_change":1351,"volume":1597,"transactions":9,"vwap":2114},"2025-08-04",27.52,27.72,27.511,27.64,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":110,"percent_change":1356,"volume":2120,"transactions":9,"vwap":2119},"2025-08-01",27.67,27.35,27.4,240000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":521,"percent_change":693,"volume":2126,"transactions":9,"vwap":2125},"2025-07-31",27.59,27.32,27.41,677500,{"date":2128,"open":2129,"high":2129,"low":2105,"close":2105,"change":636,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2105},"2025-07-30",27.8,-0.97,97700,{"date":2133,"open":2019,"high":2019,"low":2134,"close":2135,"change":1164,"percent_change":350,"volume":908,"transactions":9,"vwap":2135},"2025-07-29",27.61,27.82,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":790,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-28",28.175,27.56,27.81,-1.17,195400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":674,"percent_change":1381,"volume":2149,"transactions":9,"vwap":2148},"2025-07-25",28.07,28.19,27.93,28.14,71400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":350,"percent_change":1427,"volume":2156,"transactions":9,"vwap":2155},"2025-07-24",28.11,28.234,28.01,28.059999,146600,{"date":2158,"open":2140,"high":2159,"low":2140,"close":2160,"change":497,"percent_change":1442,"volume":2161,"transactions":9,"vwap":2160},"2025-07-23",28.177,28.02,80800,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1907,"percent_change":1907,"volume":2167,"transactions":9,"vwap":2166},"2025-07-22",27.69,27.943,27.85,39800,{"date":2169,"open":2170,"high":2171,"low":2164,"close":2166,"change":1381,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2166},"2025-07-21",27.71,27.92,1.05,77000,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2139,"change":105,"percent_change":539,"volume":2178,"transactions":9,"vwap":2139},"2025-07-18",27.88,27.442,67600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1131,"volume":2186,"transactions":9,"vwap":2184},"2025-07-17",27.49,27.62,27.37,27.5,0.075,353700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":739,"volume":2194,"transactions":9,"vwap":2192},"2025-07-16",27.28,27.44,27.17,27.425,0.115,353500,{"date":2196,"open":2117,"high":2117,"low":2197,"close":2198,"change":462,"percent_change":1596,"volume":2199,"transactions":9,"vwap":2198},"2025-07-15",27.22,27.31,128900,{"date":2201,"open":2202,"high":2202,"low":2119,"close":2203,"change":1164,"percent_change":350,"volume":2204,"transactions":9,"vwap":2203},"2025-07-14",27.53,27.47,49300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":505,"percent_change":1060,"volume":2211,"transactions":9,"vwap":2210},"2025-07-11",27.51,27.568,27.417,27.46,98900,{"date":2213,"open":2111,"high":2214,"low":2215,"close":2216,"change":105,"percent_change":539,"volume":2217,"transactions":9,"vwap":2216},"2025-07-10",27.575,27.405,27.57,44700,{"date":2219,"open":2190,"high":2111,"low":2220,"close":2207,"change":654,"percent_change":125,"volume":2221,"transactions":9,"vwap":2207},"2025-07-09",27.3,89500,{"date":2223,"open":2125,"high":2125,"low":2224,"close":2119,"change":351,"percent_change":360,"volume":2225,"transactions":9,"vwap":2119},"2025-07-08",27.195,108300,{"date":2227,"open":2228,"high":2182,"low":2229,"close":2220,"change":522,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2220},"2025-07-07",27.58,27.233,-1.34,72700,{"date":2233,"open":2234,"high":2164,"low":2139,"close":2117,"change":701,"percent_change":498,"volume":2235,"transactions":9,"vwap":2117},"2025-07-03",27.66,58000,{"date":2237,"open":2238,"high":2105,"low":2239,"close":2105,"change":990,"percent_change":261,"volume":2240,"transactions":9,"vwap":2105},"2025-07-02",27.38,27.206,48700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2124,"change":577,"percent_change":260,"volume":2246,"transactions":9,"vwap":2124},"2025-07-01",27.33,27.34,27.08,86500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":21,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-30",27.12,27.23,26.87,1.42,115500,{"date":2255,"open":2251,"high":2256,"low":2257,"close":2258,"change":397,"percent_change":790,"volume":2259,"transactions":9,"vwap":2258},"2025-06-27",26.92,26.72,26.85,80300,{"date":2261,"open":2256,"high":2262,"low":2257,"close":2263,"change":149,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-26",26.988,26.94,1.32,54100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":110,"percent_change":1356,"volume":2272,"transactions":9,"vwap":2271},"2025-06-25",26.6,26.68,26.525,26.59,33900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2268,"change":1465,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2268},"2025-06-24",26.58,26.695,26.25,1.84,228000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1164,"percent_change":350,"volume":2286,"transactions":9,"vwap":2285},"2025-06-23",25.895,26.16,25.89,26.12,271400,{"date":2288,"open":2289,"high":2277,"low":2290,"close":2291,"change":407,"percent_change":238,"volume":2292,"transactions":9,"vwap":2291},"2025-06-20",26.14,26.01,26.11,394000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1044,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-18",26.15,26.27,26.09,26.19,-2.13,50500,{"date":2302,"open":2303,"high":2303,"low":2269,"close":2304,"change":434,"percent_change":800,"volume":2305,"transactions":9,"vwap":2304},"2025-06-17",27.14,26.76,10200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":406,"percent_change":505,"volume":1799,"transactions":9,"vwap":2310},"2025-06-16",27.1,27.15,26.88,{"date":2312,"open":2310,"high":2263,"low":2313,"close":2314,"change":1115,"percent_change":1647,"volume":2315,"transactions":9,"vwap":2314},"2025-06-13",26.71,26.91,26600,{"date":2317,"open":2308,"high":2303,"low":2318,"close":2249,"change":350,"percent_change":738,"volume":2319,"transactions":9,"vwap":2249},"2025-06-12",27.059999,13400,{"date":2321,"open":2322,"high":2323,"low":2256,"close":2245,"change":350,"percent_change":738,"volume":2324,"transactions":9,"vwap":2245},"2025-06-11",27.040001,27.13,44500,{"date":2326,"open":2318,"high":2308,"low":2327,"close":2322,"change":330,"percent_change":271,"volume":2328,"transactions":9,"vwap":2322},"2025-06-10",26.938,58500,{"date":2330,"open":2331,"high":2331,"low":2268,"close":2310,"change":110,"percent_change":1356,"volume":2332,"transactions":9,"vwap":2310},"2025-06-09",26.96,31000,{"date":2334,"open":2258,"high":2335,"low":2336,"close":2337,"change":350,"percent_change":738,"volume":2031,"transactions":9,"vwap":2337},"2025-06-06",26.9,26.75,26.89,{"date":2339,"open":2310,"high":2314,"low":2340,"close":2258,"change":701,"percent_change":515,"volume":2341,"transactions":9,"vwap":2258},"2025-06-05",26.795,22500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":654,"percent_change":470,"volume":2348,"transactions":9,"vwap":2347},"2025-06-04",26.81,26.829,26.676,26.73,24100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":549,"percent_change":783,"volume":2355,"transactions":9,"vwap":2354},"2025-06-03",26.53,26.635,26.3,26.62,27200,{"date":2357,"open":2358,"high":2271,"low":2359,"close":2360,"change":120,"percent_change":1011,"volume":2361,"transactions":9,"vwap":2360},"2025-06-02",26.44,26.395,26.55,32000,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2353,"change":218,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2353},"2025-05-30",26.5,26.202,-1.31,46900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":351,"percent_change":21,"volume":2374,"transactions":9,"vwap":2373},"2025-05-29",26.52,26.83,26.48,26.65,28600,{"date":2376,"open":2377,"high":2373,"low":2378,"close":2360,"change":635,"percent_change":1939,"volume":2379,"transactions":9,"vwap":2360},"2025-05-28",26.64,26.43,54500,{"date":2381,"open":2347,"high":2382,"low":2383,"close":2373,"change":1907,"percent_change":1907,"volume":2384,"transactions":9,"vwap":2373},"2025-05-27",26.77,26.505,53300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2373,"change":539,"percent_change":1988,"volume":2390,"transactions":9,"vwap":2373},"2025-05-23",26.37,26.67,26.36,35900,{"date":2392,"open":2268,"high":2393,"low":2394,"close":2378,"change":187,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2378},"2025-05-22",26.61,26.32,-0.68,71100,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2393,"change":1115,"percent_change":2401,"volume":1254,"transactions":9,"vwap":2393},"2025-05-21",26.84,26.57,-0.78,{"date":2403,"open":2275,"high":2404,"low":2364,"close":2405,"change":1507,"percent_change":51,"volume":2406,"transactions":9,"vwap":2405},"2025-05-20",26.865,26.82,32800,{"date":2408,"open":2271,"high":2409,"low":2387,"close":2410,"change":1427,"percent_change":844,"volume":2411,"transactions":9,"vwap":2410},"2025-05-19",26.7,26.69,60300,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2360,"change":577,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2360},"2025-05-16",26.31,26.568,0.34,63500,{"date":2419,"open":2268,"high":2268,"low":2420,"close":2420,"change":398,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-15",26.46,-0.86,38200,{"date":2424,"open":2373,"high":2425,"low":2426,"close":2410,"change":351,"percent_change":21,"volume":2427,"transactions":9,"vwap":2410},"2025-05-14",26.818,26.63,116100,{"date":2429,"open":2414,"high":2313,"low":2414,"close":2271,"change":1131,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2271},"2025-05-13",1.03,127600,{"date":2433,"open":2434,"high":2435,"low":2289,"close":2394,"change":1507,"percent_change":1450,"volume":2436,"transactions":9,"vwap":2394},"2025-05-12",26.24,26.42,27700,{"date":2438,"open":2439,"high":2394,"low":2439,"close":2298,"change":813,"percent_change":733,"volume":2440,"transactions":9,"vwap":2298},"2025-05-09",26.1,114400,{"date":2442,"open":2443,"high":2439,"low":2443,"close":2290,"change":674,"percent_change":762,"volume":2444,"transactions":9,"vwap":2290},"2025-05-08",25.87,31300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1356,"percent_change":1109,"volume":2451,"transactions":9,"vwap":2450},"2025-05-07",26.02,26.040001,25.805,25.93,43500,{"date":2453,"open":2285,"high":2285,"low":2454,"close":2455,"change":351,"percent_change":1172,"volume":2456,"transactions":9,"vwap":2455},"2025-05-06",25.8,25.97,74800,{"date":2458,"open":2290,"high":2290,"low":2459,"close":2443,"change":350,"percent_change":738,"volume":2460,"transactions":9,"vwap":2443},"2025-05-05",25.75,77400,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":783,"percent_change":88,"volume":2466,"transactions":9,"vwap":2465},"2025-05-02",25.99,25.585,25.83,46600,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":635,"volume":2473,"transactions":9,"vwap":2471},"2025-05-01",25.91,25.415,25.57,-0.025,69600,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":522,"volume":2460,"transactions":9,"vwap":2478},"2025-04-30",25.65,25.36,25.595,-0.095,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":350,"percent_change":330,"volume":2486,"transactions":9,"vwap":2485},"2025-04-29",25.63,25.74,25.51,25.69,361600,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2476,"change":2491,"percent_change":470,"volume":2492,"transactions":9,"vwap":2476},"2025-04-28",25.68,25.33,0.105,38600,{"date":2494,"open":2484,"high":2495,"low":2496,"close":2497,"change":674,"percent_change":762,"volume":2498,"transactions":9,"vwap":2497},"2025-04-25",25.608,25.197,25.545,35000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-04-24",25.11,25.529,25.094999,25.465,0.495,1.98,73300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1366,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-04-23",25.14,25.31,24.96,24.97,-0.28,96700,{"date":177,"open":2517,"high":2518,"low":173,"close":2519,"change":406,"percent_change":434,"volume":2520,"transactions":9,"vwap":2519},25.07,25.09,25.040001,70100]