[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USEW":3,"homepage-market-summary":29,"stock-historical-USEW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USEW","2026-10-08",{"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 US EW ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0033,0.560728,"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},55.89,55.84,55.9,56.0801,-0.1901,-0.34,2685,57.73,47.703,2408.2764808366337,81.6,202,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},2408,486471.849129,10.82,"2025-12-18",[182,185,194,203,211,219,227,235,244,254,262,271,279,288,296,304,312,319,324,331,339,347,353,359,364,371,377,385,391,397,403,411,418,426,435,442,448,455,462,469,476,484,494,499,507,513,520,526,535,544,550,556,562,568,575,582,587,594,601,610,617,625,633,638,643,649,654,659,664,668,674,678,685,690,695,699,703,708,714,719,722,727,734,740,748,752,757,762,766,772,777,782,787,792,797,802,807,813,818,822,827,832,836,841,846,851,856,861,865,869,874,878,883,887,892,895,900,905,910,917,925,930,934,938,945,953,960,968,974,979,985,990,994,1001,1007,1013,1018,1023,1028,1035,1041,1046,1052,1057,1063,1069,1076,1082,1086,1091,1097,1104,1109,1115,1120,1126,1131,1137,1142,1146,1151,1155,1160,1166,1171,1177,1181,1185,1190,1196,1202,1207,1214,1220,1224,1229,1235,1239,1245,1249,1255,1260,1265,1271,1276,1280,1285,1293,1300,1307,1314,1318,1325,1331,1338,1345,1349,1353,1358,1364,1370,1377],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},23,55.8865,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",55.97,55.91,-0.3133,-0.56,2771.5222,30,55.9293,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",56.5,56.3934,0.3186,0.57,4586.0142,33,56.4794,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",56.0748,0.36,0.65,16.5222,17,55.8431,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",55.7148,0.2228,0.4,18.5222,16,55.7325,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",55.492,0.1593,0.29,58.5222,22,55.1287,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":217,"vwap":234},"2026-09-30",55.67,55.3327,-0.192,-0.35,142.5222,55.6558,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",55.38,55.5247,-0.0204,-0.04,325.5222,68,55.467,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",57,55.48,55.5451,-0.6144,-1.09,617.396029,50,55.8068,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":217,"vwap":261},"2026-09-25",56.06,56.1595,0.2353,0.42,264.5222,56.0515,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",56.02,55.9242,-0.1021,-0.18,116.8444,18,56.0086,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":269,"vwap":278},"2026-09-23",56.1,56.0263,-0.4053,-0.72,1389.5222,56.0998,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",56.41,56.4316,0.0096,0.02,1376.5222,28,56.4105,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",56.422,0.5881,1.05,12.5222,13,56.1355,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":66,"volume":301,"transactions":302,"vwap":303},"2026-09-18",55.63,55.8339,-0.0255,1639.5222,19,55.6299,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",55.8594,0.4477,0.81,13.5222,14,55.6397,{"date":313,"open":188,"high":188,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":217,"vwap":318},"2026-09-16",55.4117,-0.2366,-0.43,318.5222,55.8974,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":190,"volume":208,"transactions":209,"vwap":323},"2026-09-15",55.6483,-0.3134,55.621,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":310,"vwap":330},"2026-09-14",55.9617,-0.174,-0.31,15.5222,55.9292,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",56.1357,0.4298,0.77,19.5222,15,56.037,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":209,"vwap":346},"2026-09-10",55.88,55.7059,-0.427,-0.76,2596.5222,55.8735,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":293,"transactions":294,"vwap":352},"2026-09-09",56.1329,-0.3391,-0.6,56.2532,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":336,"transactions":337,"vwap":358},"2026-09-08",56.472,-0.3353,-0.59,56.5037,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":267,"volume":309,"transactions":310,"vwap":363},"2026-09-04",56.8073,-0.103,56.6977,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":209,"vwap":370},"2026-09-03",56.9103,0.5072,0.9,24.5222,55.8226,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":309,"transactions":310,"vwap":376},"2026-09-02",56.4031,0.2828,0.5,56.1711,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":209,"vwap":384},"2026-09-01",56.31,56.1203,-0.5523,-0.97,806.5222,56.3029,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":309,"transactions":310,"vwap":390},"2026-08-31",56.6726,-0.2122,-0.37,56.659,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":309,"transactions":310,"vwap":396},"2026-08-28",56.8848,-0.1892,-0.33,57.0237,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":309,"transactions":310,"vwap":402},"2026-08-27",57.074,0.0358,0.06,56.8991,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":337,"vwap":410},"2026-08-26",57.08,57.0382,0.1512,0.27,113.5222,57.0532,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":209,"vwap":417},"2026-08-25",56.887,0.1036,0.18,34,56.7891,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":420},"2026-08-24",56.76,56.7834,-0.1183,-0.21,1317.613,31,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",56.82,56.9017,0.2958,0.52,144.3657,21,56.838,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":337,"vwap":441},"2026-08-20",56.6059,-0.3848,-0.68,14.5222,56.7412,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":284,"volume":446,"transactions":302,"vwap":447},"2026-08-19",56.9907,0.013,37,57.0735,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":225,"vwap":454},"2026-08-18",56.9777,-0.4333,-0.75,61.2752,57.2004,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":316,"volume":460,"transactions":183,"vwap":461},"2026-08-17",57.45,57.411,-0.247,129.0098,57.5602,{"date":463,"open":24,"high":24,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":209,"vwap":468},"2026-08-14",57.658,-0.042,-0.07,154.5222,57.7197,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":217,"vwap":475},"2026-08-13",57.7,0.4603,0.8,718,57.6978,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":72,"volume":482,"transactions":209,"vwap":483},"2026-08-12",57.24,57.325,57.2397,0.1907,932,57.2856,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",57.125,57.17,57.049,0.027,0.05,13923.5222,74,57.1389,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":52,"volume":440,"transactions":337,"vwap":498},"2026-08-10",57.022,0.0542,56.9986,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":337,"vwap":506},"2026-08-07",56.87,56.9678,0.3508,0.62,200,56.9087,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":440,"transactions":337,"vwap":512},"2026-08-06",56.617,-0.303,-0.53,56.7254,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":337,"vwap":519},"2026-08-05",56.92,-0.074,-0.13,3701,56.9208,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":225,"transactions":310,"vwap":525},"2026-08-04",56.994,0.9316,1.66,56.7454,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",55.94,56.0624,0.4894,0.88,201.5222,20,55.9315,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":302,"vwap":543},"2026-07-31",55.05,55.6,55.573,0.1937,0.35,17575,55.5642,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":440,"transactions":337,"vwap":549},"2026-07-30",55.3793,0.552,1.01,55.1795,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":310,"transactions":310,"vwap":555},"2026-07-29",54.8273,-0.7397,-1.33,55.2379,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":310,"transactions":337,"vwap":561},"2026-07-28",55.567,0.1325,0.24,55.4763,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":206,"volume":566,"transactions":294,"vwap":567},"2026-07-27",55.4345,0.1961,12,55.5052,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":269,"vwap":574},"2026-07-24",55.2384,0.0845,0.15,19.129,55.2857,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":395,"percent_change":357,"volume":580,"transactions":337,"vwap":581},"2026-07-23",55.2,55.2001,55.1539,272,55.2028,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":172,"volume":217,"transactions":337,"vwap":586},"2026-07-22",55.4839,-0.0177,55.5259,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":337,"vwap":593},"2026-07-21",55.5016,0.4598,0.84,125,55.3232,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":389,"volume":599,"transactions":217,"vwap":600},"2026-07-20",55.31,55.0418,-0.2064,331,55.1415,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":433,"vwap":609},"2026-07-17",55.13,55.4,55.2482,-0.357,-0.64,561.142,55.2768,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":310,"vwap":616},"2026-07-16",55.6052,-0.0855,-0.15,47,55.6584,{"date":618,"open":17,"high":17,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-15",55.6907,-0.2107,-0.38,733.061,24,55.8383,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":533,"vwap":632},"2026-07-14",55.83,55.9014,0.1467,0.26,348.122,55.8313,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":189,"percent_change":190,"volume":636,"transactions":294,"vwap":637},"2026-07-13",55.7547,11.122,55.8079,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":223,"volume":642,"transactions":9,"vwap":640},"2026-07-10",56.068001,0.163,100,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":642,"transactions":9,"vwap":646},"2026-07-09",55.96,55.905,0.423,0.76,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":642,"transactions":9,"vwap":651},"2026-07-08",55.482,-0.289,-0.52,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":642,"transactions":9,"vwap":656},"2026-07-07",55.771,-0.281,-0.5,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":642,"transactions":9,"vwap":661},"2026-07-06",56.051998,0.339,0.61,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":240,"volume":642,"transactions":9,"vwap":666},"2026-07-02",55.713,-0.021,{"date":669,"open":19,"high":19,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-01",55.734,-0.094,-0.17,300,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":199,"volume":505,"transactions":9,"vwap":676},"2026-06-30",55.828,0.317,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-29",55.060001,55.511,0.428,0.78,700,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":642,"transactions":9,"vwap":687},"2026-06-26",55.083,-0.075,-0.14,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":642,"transactions":9,"vwap":692},"2026-06-25",55.158,0.271,0.49,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":240,"volume":642,"transactions":9,"vwap":697},"2026-06-24",54.887,-0.022,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":382,"volume":642,"transactions":9,"vwap":701},"2026-06-23",54.909,-0.536,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":642,"transactions":9,"vwap":705},"2026-06-22",55.445,-0.007,-0.01,{"date":709,"open":710,"high":538,"low":711,"close":711,"change":712,"percent_change":591,"volume":713,"transactions":9,"vwap":711},"2026-06-18",55.5,55.452,0.463,1500,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":642,"transactions":9,"vwap":716},"2026-06-17",54.989,-0.603,-1.08,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":362,"percent_change":267,"volume":642,"transactions":9,"vwap":721},"2026-06-16",55.592,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":642,"transactions":9,"vwap":724},"2026-06-15",55.695,0.744,1.35,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-12",54.96,54.951,0.369,0.68,500,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":673,"transactions":9,"vwap":737},"2026-06-11",54,54.582,0.924,1.72,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-10",53.71,53.75,53.658,-0.642,-1.18,600,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":167,"volume":642,"transactions":9,"vwap":750},"2026-06-09",54.3,0.065,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":642,"transactions":9,"vwap":754},"2026-06-08",54.235,0.014,0.03,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":642,"transactions":9,"vwap":759},"2026-06-05",54.221,-1.096,-1.98,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":677,"percent_change":765,"volume":642,"transactions":9,"vwap":764},"2026-06-04",55.317,0.58,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":157,"volume":771,"transactions":9,"vwap":769},"2026-06-03",55.095001,55,-0.232,3300,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":541,"volume":673,"transactions":9,"vwap":775},"2026-06-02",55.235,55.232,0.19,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":642,"transactions":9,"vwap":779},"2026-06-01",55.042,0.062,0.11,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":642,"transactions":9,"vwap":784},"2026-05-29",54.98,0.155,0.28,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":642,"transactions":9,"vwap":789},"2026-05-28",54.825,0.253,0.46,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":642,"transactions":9,"vwap":794},"2026-05-27",54.572,-0.059,-0.11,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":732,"volume":747,"transactions":9,"vwap":800},"2026-05-26",54.575,54.631,0.367,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":642,"transactions":9,"vwap":804},"2026-05-22",54.264,0.355,0.66,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":684,"transactions":9,"vwap":810},"2026-05-21",53.66,53.909,0.201,0.37,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":642,"transactions":9,"vwap":815},"2026-05-20",53.708,0.518,0.97,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":357,"volume":642,"transactions":9,"vwap":820},"2026-05-19",53.19,-0.313,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":642,"transactions":9,"vwap":824},"2026-05-18",53.503,0.049,0.09,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":642,"transactions":9,"vwap":829},"2026-05-15",53.454,-0.611,-1.13,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":732,"volume":642,"transactions":9,"vwap":834},"2026-05-14",54.064999,0.364,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":240,"percent_change":466,"volume":840,"transactions":9,"vwap":839},"2026-05-13",53.55,53.701,900,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":642,"transactions":9,"vwap":843},"2026-05-12",53.741,-0.047,-0.09,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":642,"transactions":9,"vwap":848},"2026-05-11",53.788,0.134,0.25,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":642,"transactions":9,"vwap":853},"2026-05-08",53.654,0.255,0.48,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":642,"transactions":9,"vwap":858},"2026-05-07",53.399,-0.425,-0.79,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":368,"volume":642,"transactions":9,"vwap":863},"2026-05-06",53.824,0.479,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":683,"volume":642,"transactions":9,"vwap":867},"2026-05-05",53.345,0.412,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":642,"transactions":9,"vwap":871},"2026-05-04",52.933,-0.255,-0.48,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":52,"volume":642,"transactions":9,"vwap":876},"2026-05-01",53.188,0.052,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":642,"transactions":9,"vwap":880},"2026-04-30",53.136,0.781,1.49,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":886,"volume":642,"transactions":9,"vwap":885},"2026-04-29",52.355,0,{"date":888,"open":889,"high":890,"low":889,"close":885,"change":891,"percent_change":357,"volume":733,"transactions":9,"vwap":885},"2026-04-28",51.99,52.46,-0.311,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":706,"percent_change":707,"volume":642,"transactions":9,"vwap":894},"2026-04-27",52.666,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":642,"transactions":9,"vwap":897},"2026-04-24",52.673,0.119,0.23,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":642,"transactions":9,"vwap":902},"2026-04-23",52.554,-0.053,-0.1,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":375,"volume":505,"transactions":9,"vwap":908},"2026-04-22",52.62,52.607,0.262,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":505,"transactions":9,"vwap":914},"2026-04-21",52.5,52.52,52.345,-0.32,-0.61,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-20",52.63,52.68,52.665,-0.011,-0.02,5200,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":642,"transactions":9,"vwap":927},"2026-04-17",52.676,0.627,1.2,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":849,"percent_change":630,"volume":642,"transactions":9,"vwap":933},"2026-04-16",51.91,52.049,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":259,"volume":642,"transactions":9,"vwap":936},"2026-04-15",51.915,0.216,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-14",51.43,51.699,0.358,0.7,6400,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-04-13",50.645,51.341,50.59,0.841,1.67,6500,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-10",50.87,50.5,-0.468,-0.92,26800,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-09",50.63,51,50.968,0.175,0.34,400,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":642,"transactions":9,"vwap":971},"2026-04-08",50.67,50.793,1.23,2.48,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":707,"volume":673,"transactions":9,"vwap":977},"2026-04-07",49.21,49.563,-0.003,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":642,"transactions":9,"vwap":982},"2026-04-06",49.47,49.566,0.222,0.45,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":776,"volume":642,"transactions":9,"vwap":988},"2026-04-02",48.9,49.344,0.095,{"date":991,"open":976,"high":992,"low":976,"close":992,"change":731,"percent_change":993,"volume":642,"transactions":9,"vwap":992},"2026-04-01",49.249,0.75,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-31",48.23,48.88,1.177,2.47,800,{"date":1002,"open":1003,"high":1004,"low":25,"close":25,"change":1005,"percent_change":1006,"volume":684,"transactions":9,"vwap":25},"2026-03-30",47.97,48.02,-0.333,-0.69,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":642,"transactions":9,"vwap":1010},"2026-03-27",48.080002,48.035999,-0.751,-1.54,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":642,"transactions":9,"vwap":1015},"2026-03-26",48.787,-0.731,-1.48,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":642,"transactions":9,"vwap":1020},"2026-03-25",49.518,0.263,0.53,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":642,"transactions":9,"vwap":1025},"2026-03-24",49.255,-0.147,-0.3,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":747,"transactions":9,"vwap":1032},"2026-03-23",49.37,49.43,49.402,0.576,1.18,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":840,"transactions":9,"vwap":1038},"2026-03-20",49.155,48.826,-0.714,-1.44,{"date":1042,"open":1030,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":614,"volume":967,"transactions":9,"vwap":1043},"2026-03-19",49.54,49.33,-0.073,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":642,"transactions":9,"vwap":1049},"2026-03-18",49.94,49.613,-0.712,-1.41,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":984,"volume":642,"transactions":9,"vwap":1055},"2026-03-17",50.45,50.325,0.225,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":967,"transactions":9,"vwap":1060},"2026-03-16",50.17,50.099998,0.471,0.95,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":733,"transactions":9,"vwap":1066},"2026-03-13",50.25,49.629,-0.141,-0.28,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-12",50.07,49.77,-0.759,-1.5,2500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":642,"transactions":9,"vwap":1079},"2026-03-11",50.58,50.529,-0.101,-0.2,{"date":1083,"open":1084,"high":1084,"low":962,"close":962,"change":423,"percent_change":1085,"volume":642,"transactions":9,"vwap":962},"2026-03-10",50.75,-0.41,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":765,"volume":733,"transactions":9,"vwap":1089},"2026-03-09",49.73,50.84,0.293,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":505,"transactions":9,"vwap":1094},"2026-03-06",50.39,50.547,-0.649,-1.27,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":505,"transactions":9,"vwap":1101},"2026-03-05",51.44,50.89,51.196,-0.374,-0.73,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":682,"percent_change":591,"volume":967,"transactions":9,"vwap":1108},"2026-03-04",51.4,51.62,51.57,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":642,"transactions":9,"vwap":1112},"2026-03-03",50.3,51.142,-0.608,-1.17,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":826,"volume":967,"transactions":9,"vwap":1118},"2026-03-02",51.52,51.75,0.048,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":505,"transactions":9,"vwap":1123},"2026-02-27",51.51,51.702,-0.151,-0.29,{"date":1127,"open":1117,"high":1128,"low":1117,"close":1129,"change":1130,"percent_change":284,"volume":733,"transactions":9,"vwap":1129},"2026-02-26",51.86,51.853,0.011,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":943,"volume":1136,"transactions":9,"vwap":1134},"2026-02-25",51.71,51.842,0.362,10300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":368,"volume":673,"transactions":9,"vwap":1140},"2026-02-24",51.5,51.48,0.457,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":162,"volume":642,"transactions":9,"vwap":1144},"2026-02-23",51.022999,-0.694,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":855,"volume":505,"transactions":9,"vwap":1149},"2026-02-20",51.7,51.717,0.247,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1124,"percent_change":1125,"volume":642,"transactions":9,"vwap":1154},"2026-02-19",51.45,51.47,{"date":1156,"open":1157,"high":1157,"low":1154,"close":1158,"change":1159,"percent_change":135,"volume":505,"transactions":9,"vwap":1158},"2026-02-18",51.68,51.621,0.304,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":401,"volume":673,"transactions":9,"vwap":1164},"2026-02-17",51.029999,51.33,51.317,0.031,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":791,"volume":642,"transactions":9,"vwap":1169},"2026-02-13",51.19,51.286,0.237,{"date":1172,"open":932,"high":932,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-12",51.049,-0.809,-1.56,1100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":886,"percent_change":886,"volume":505,"transactions":9,"vwap":1180},"2026-02-11",51.83,51.858,{"date":1182,"open":1183,"high":1183,"low":1180,"close":1180,"change":1184,"percent_change":614,"volume":840,"transactions":9,"vwap":1180},"2026-02-10",52.060001,-0.076,{"date":1186,"open":1118,"high":1187,"low":1118,"close":1187,"change":1188,"percent_change":1189,"volume":642,"transactions":9,"vwap":1187},"2026-02-09",51.934,0.168,0.32,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":505,"transactions":9,"vwap":1193},"2026-02-06",51.26,51.766,1.094,2.16,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":642,"transactions":9,"vwap":1199},"2026-02-05",50.8,50.672,-0.638,-1.24,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":621,"volume":505,"transactions":9,"vwap":1205},"2026-02-04",51.46,51.31,-0.198,{"date":1208,"open":1209,"high":1209,"low":1192,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-03",51.69,51.508,-0.301,-0.58,20200,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":642,"transactions":9,"vwap":1217},"2026-02-02",51.77,51.809,0.325,0.63,{"date":1221,"open":1122,"high":1122,"low":1222,"close":1222,"change":1223,"percent_change":1006,"volume":642,"transactions":9,"vwap":1222},"2026-01-30",51.484,-0.358,{"date":1225,"open":1226,"high":1134,"low":1226,"close":1134,"change":1227,"percent_change":1228,"volume":505,"transactions":9,"vwap":1134},"2026-01-29",51.54,-0.114,-0.22,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":466,"volume":505,"transactions":9,"vwap":1233},"2026-01-28",51.92,51.972,51.956,-0.035,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":984,"volume":642,"transactions":9,"vwap":1237},"2026-01-27",51.991,0.233,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":791,"volume":1244,"transactions":9,"vwap":1242},"2026-01-26",51.74,51.758,0.236,1700,{"date":1246,"open":1154,"high":1247,"low":1154,"close":1247,"change":1248,"percent_change":145,"volume":967,"transactions":9,"vwap":1247},"2026-01-23",51.522,-0.097,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":505,"transactions":9,"vwap":1252},"2026-01-22",51.58,51.619,0.224,0.44,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":88,"volume":642,"transactions":9,"vwap":1258},"2026-01-21",51.24,51.395,0.568,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":642,"transactions":9,"vwap":1262},"2026-01-20",50.827,-0.956,-1.85,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":642,"transactions":9,"vwap":1268},"2026-01-16",51.87,51.783,0.003,0.01,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":206,"volume":1275,"transactions":9,"vwap":1273},"2026-01-15",51.78,0.185,9800,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":915,"volume":642,"transactions":9,"vwap":1278},"2026-01-14",51.595,-0.166,{"date":1281,"open":1216,"high":1216,"low":1282,"close":1282,"change":1283,"percent_change":1228,"volume":1284,"transactions":9,"vwap":1282},"2026-01-13",51.761,-0.116,2000,{"date":1286,"open":1209,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-12",51.9,51.67,51.877,0.081,0.16,26700,{"date":1294,"open":1139,"high":1295,"low":1139,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-09",51.81,51.796,0.436,0.85,29700,{"date":1301,"open":1106,"high":1153,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-08",51.34,51.36,-0.084,-0.16,63200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":658,"volume":1313,"transactions":9,"vwap":1311},"2026-01-07",51.55,51.61,51.444,-0.261,2100,{"date":1315,"open":1106,"high":1316,"low":1106,"close":1316,"change":1317,"percent_change":531,"volume":642,"transactions":9,"vwap":1316},"2026-01-06",51.705,0.452,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1298,"volume":1324,"transactions":9,"vwap":1322},"2026-01-05",51.735,51.22,51.253,0.434,2200,{"date":1326,"open":1084,"high":1327,"low":1084,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-02",50.819,0.064,0.13,61900,{"date":1332,"open":1333,"high":1334,"low":1084,"close":1335,"change":1336,"percent_change":1103,"volume":1337,"transactions":9,"vwap":1335},"2025-12-31",50.91,50.93,50.755,-0.375,2700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1228,"volume":1344,"transactions":9,"vwap":1342},"2025-12-30",51.16,51.175,51.13,-0.115,31800,{"date":1346,"open":1168,"high":1347,"low":1168,"close":1347,"change":1348,"percent_change":1027,"volume":673,"transactions":9,"vwap":1347},"2025-12-29",51.245,-0.155,{"date":1350,"open":1106,"high":1106,"low":1106,"close":1106,"change":1351,"percent_change":1352,"volume":642,"transactions":9,"vwap":1106},"2025-12-26",-0.063,-0.12,{"date":1354,"open":1302,"high":1355,"low":1302,"close":1355,"change":1356,"percent_change":1357,"volume":673,"transactions":9,"vwap":1355},"2025-12-24",51.463,0.196,0.38,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":72,"volume":1363,"transactions":9,"vwap":1361},"2025-12-23",51.09,51.267,0.169,58900,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":662,"percent_change":1369,"volume":771,"transactions":9,"vwap":1368},"2025-12-22",51.040001,51.105,51.098,0.67,{"date":1371,"open":1372,"high":1373,"low":1084,"close":1374,"change":1375,"percent_change":207,"volume":1376,"transactions":9,"vwap":1374},"2025-12-19",50.77,50.83,50.759,0.326,19400,{"date":180,"open":1378,"high":1078,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},50.56,50.4,50.433,-0.127,-0.25,914]