[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYLD":3,"homepage-market-summary":29,"stock-historical-FYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYLD","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 Foreign Shareholder Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6187,1.03806,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.64,39.28,39.2,39.31,0.33,0.84,84225.656629,41.34,30.32,68274.95980356,84.6,3227,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.17,65164,23785039.95089,50.78,"2025-04-22",[181,184,194,204,213,224,233,244,255,266,276,285,296,305,316,325,335,343,352,361,371,379,388,399,408,418,426,435,446,455,464,472,479,488,496,505,514,524,533,542,549,558,567,577,588,598,606,616,625,634,642,652,661,670,679,689,699,709,719,728,736,743,749,757,764,771,778,784,790,797,804,812,820,828,836,841,846,852,858,866,872,876,884,889,894,897,904,908,913,918,923,927,932,938,942,948,954,958,961,963,967,973,979,985,991,996,1000,1006,1010,1014,1018,1022,1027,1033,1041,1048,1052,1057,1060,1065,1069,1075,1081,1084,1090,1096,1102,1105,1111,1118,1125,1130,1135,1141,1145,1151,1158,1162,1166,1171,1178,1186,1194,1199,1205,1210,1215,1221,1224,1230,1234,1236,1240,1245,1251,1257,1263,1267,1273,1277,1281,1285,1291,1295,1299,1306,1312,1316,1323,1330,1338,1343,1350,1356,1363,1370,1378,1386,1393,1400,1405,1412,1418,1424,1431,1437,1444,1449,1456,1462,1469,1474,1478,1484,1488,1493,1500,1504,1512,1516,1521,1527,1533,1539,1544,1549,1554,1558,1562,1565,1569,1573,1578,1585,1591,1598,1605,1613,1619,1623,1628,1634,1639,1643,1650,1657,1663,1669,1675,1683,1690,1696,1701,1706,1710,1714,1719,1724,1730,1736,1741,1748,1752,1755,1762,1769,1775,1780,1784,1787,1791,1795,1799,1804,1809,1812,1814,1817,1821,1825,1828,1832,1836,1842,1848,1853,1856,1861,1864,1867,1871,1875,1879,1883,1887,1890,1894,1897,1899,1903,1907,1911,1913,1917,1921,1925,1928,1930,1933,1936,1940,1945,1950,1957,1964,1969,1975,1982,1989,1995,2001,2005,2010,2016,2022,2026,2033,2039,2047,2052,2058,2063,2068,2072,2078,2080,2083,2088,2093,2099,2107,2113,2118,2125,2130,2137,2140,2143,2147,2152,2156,2161,2166,2172,2177,2181,2188,2194,2199,2203,2208,2212,2219,2225,2229,2234,2238,2243,2249,2255,2260,2266,2274,2279,2284,2289,2294,2299,2304,2310,2316,2321,2327,2332,2338],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},460,39.386,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.455,39.47,39.0301,-0.23,-0.58,487136.848372,690,39.2723,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.03,40.06,39.54,-0.18,-0.45,86269.08871,406,39.8205,{"date":205,"open":206,"high":206,"low":187,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",40.05,39.72,-0.4598,-1.14,36359.4569,371,39.6216,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.38,40.415,40.07,40.1798,-0.1202,-0.3,34353.657834,320,40.2785,{"date":225,"open":226,"high":227,"low":196,"close":228,"change":229,"percent_change":146,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.22,40.32,40.3,0.1516,68003.685168,470,40.2111,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.02,40.26,39.92,40.1484,0.0888,0.22,47653.06979,448,40.1255,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",40.23,40.2486,39.76,40.0596,-0.4204,-1.04,26793.437393,304,40.0992,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",40.53,40.6012,40.3201,40.48,-0.07,-0.17,50262.86018,375,40.484,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",40.66,40.43,40.55,0.17,0.42,76087.399159,715,40.5471,{"date":277,"open":278,"high":257,"low":279,"close":215,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",40.31,40,-0.8,-1.94,105411.9563,627,40.3784,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",41.21,41.3,41,41.18,0.24,0.59,63837.962069,343,41.171,{"date":297,"open":298,"high":288,"low":299,"close":300,"change":199,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.2,40.73,40.94,-0.44,77388.433958,531,41.1302,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",40.8,41.14,40.65,41.12,0.23,0.56,69407.95222,414,40.9988,{"date":317,"open":24,"high":24,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",40.83,40.89,-0.14,-0.34,59184.726404,495,41.0995,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":158,"volume":332,"transactions":333,"vwap":334},"2026-09-11",41.04,41.159,40.9,41.03,0.3,28050.520628,276,41.0599,{"date":336,"open":337,"high":338,"low":268,"close":299,"change":339,"percent_change":340,"volume":341,"transactions":333,"vwap":342},"2026-09-10",40.82,40.8397,-0.2525,-0.62,37981.251493,40.7545,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":189,"volume":349,"transactions":350,"vwap":351},"2026-09-09",41.26,40.93,40.9825,-0.0925,27731.718722,333,41.0402,{"date":353,"open":288,"high":288,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",41.02,41.075,-0.115,-0.28,49687.098561,426,41.1272,{"date":362,"open":363,"high":364,"low":318,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",41.05,41.25,41.19,-0.06,-0.15,43282.503523,468,41.1189,{"date":372,"open":373,"high":288,"low":374,"close":364,"change":375,"percent_change":376,"volume":377,"transactions":359,"vwap":378},"2026-09-03",41.23,40.98,0.52,1.28,59455.68732,41.2141,{"date":380,"open":381,"high":307,"low":382,"close":299,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",40.77,40.4634,0.0539,0.13,54049.819021,376,40.6688,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",40.61,40.85,40.6,40.6761,0.0761,0.19,173164.39241,446,40.7063,{"date":400,"open":401,"high":402,"low":403,"close":392,"change":395,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",40.78,40.789,40.41,0.47,69400.380343,309,40.5479,{"date":409,"open":410,"high":411,"low":412,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",40.51,40.57,40.27,-0.0517,-0.13,18513.606176,230,40.3925,{"date":419,"open":236,"high":257,"low":236,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",40.4617,0.0117,0.03,32752.128391,307,40.4243,{"date":427,"open":428,"high":428,"low":246,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",40.68,40.45,-0.1519,-0.37,30634.062677,390,40.454,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",40.52,40.63,40.5,40.6019,-0.0831,-0.2,32734.592641,336,40.5879,{"date":447,"open":318,"high":318,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",40.4701,40.685,-0.065,-0.16,38583.565598,451,40.6729,{"date":456,"open":268,"high":457,"low":458,"close":459,"change":126,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",40.8399,40.2598,40.75,0.99,38732.231329,334,40.6667,{"date":465,"open":299,"high":299,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":294,"vwap":471},"2026-08-20",40.0689,40.35,-0.02,-0.05,29795.370883,40.3513,{"date":473,"open":337,"high":337,"low":474,"close":475,"change":384,"percent_change":141,"volume":476,"transactions":477,"vwap":478},"2026-08-19",40.265,40.37,43803.452265,611,40.3869,{"date":480,"open":228,"high":481,"low":482,"close":483,"change":484,"percent_change":357,"volume":485,"transactions":486,"vwap":487},"2026-08-18",40.47,40.0906,40.24,-0.1122,36181.18209,315,40.2517,{"date":489,"open":483,"high":490,"low":483,"close":491,"change":492,"percent_change":121,"volume":493,"transactions":494,"vwap":495},"2026-08-17",40.42,40.3522,0.1022,47143.489275,388,40.3341,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":65,"volume":502,"transactions":503,"vwap":504},"2026-08-14",40.08,40.29,40.25,0.3593,31291.03163,321,40.2374,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":395,"volume":511,"transactions":512,"vwap":513},"2026-08-13",39.94,39.77,39.8907,0.0757,24830.990857,322,39.8797,{"date":515,"open":516,"high":279,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",39.93,39.7173,39.815,0.055,0.14,35868.663895,467,39.7899,{"date":525,"open":526,"high":527,"low":528,"close":248,"change":529,"percent_change":384,"volume":530,"transactions":531,"vwap":532},"2026-08-11",39.73,39.85,39.66,0.05,45904.072936,438,39.7783,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":529,"volume":539,"transactions":540,"vwap":541},"2026-08-10",39.55,39.79,39.71,0.02,21805.50424,316,39.7159,{"date":543,"open":528,"high":248,"low":544,"close":545,"change":546,"percent_change":44,"volume":547,"transactions":182,"vwap":548},"2026-08-07",39.57,39.69,0.3921,46211.211833,39.6516,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":272,"volume":555,"transactions":556,"vwap":557},"2026-08-06",39.667,39.12,39.2979,0.1629,1001863.013119,1420,39.1742,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":320,"volume":564,"transactions":565,"vwap":566},"2026-08-05",39.35,39.13,39.135,-0.055,57424.194534,428,39.2044,{"date":568,"open":552,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",39.22,38.93,39.19,0.1,0.26,27458.8053,369,39.0759,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",39.07,39.2999,38.95,39.09,-0.22,-0.56,47305.085595,410,39.1039,{"date":589,"open":590,"high":591,"low":592,"close":20,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",39.33,39.4799,38.88,-0.04,-0.1,37202.044663,405,39.1965,{"date":599,"open":600,"high":17,"low":600,"close":560,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",38.97,0.69,1.78,46523.415617,425,39.3313,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":375,"volume":613,"transactions":614,"vwap":615},"2026-07-29",38.68,39.04,38.46,38.66,0.2,35740.115625,342,38.7161,{"date":617,"open":618,"high":618,"low":619,"close":610,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",38.63,38.1401,-0.12,-0.31,35314.910959,387,38.4338,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":366,"percent_change":451,"volume":631,"transactions":632,"vwap":633},"2026-07-27",38.67,38.74,38.52,38.58,22609.370978,274,38.6115,{"date":635,"open":630,"high":636,"low":637,"close":638,"change":121,"percent_change":639,"volume":640,"transactions":386,"vwap":641},"2026-07-24",38.7,38.51,38.64,0.65,41960.523272,38.6224,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":189,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",38.6,38.61,38.31,38.39,-0.6,101770.428112,338,38.3741,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":21,"percent_change":658,"volume":659,"transactions":540,"vwap":660},"2026-07-22",38.55,38.6991,38.5,38.62,0.86,30330.34932,38.5985,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":146,"percent_change":44,"volume":667,"transactions":668,"vwap":669},"2026-07-21",38.07,38.3899,37.99,38.29,55978.198052,422,38.2742,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":366,"percent_change":451,"volume":676,"transactions":677,"vwap":678},"2026-07-20",37.96,38.23,37.875,37.91,23426.867638,294,37.9464,{"date":680,"open":681,"high":682,"low":683,"close":681,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",37.97,38.04,37.77,0.035,0.09,70980.146142,332,37.8963,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",37.705,37.985,37.935,-0.135,-0.35,17528.189863,229,37.8769,{"date":700,"open":701,"high":702,"low":703,"close":663,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",37.84,38.16,37.75,0.21,0.55,37468.3987,367,37.8994,{"date":710,"open":711,"high":672,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",37.88,37.63,37.86,0.495,1.32,55256.516075,368,37.8337,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":261,"volume":725,"transactions":726,"vwap":727},"2026-07-13",37.25,37.76,37.365,-0.025,32034.657503,357,37.4067,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":21,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",37.31,37.71,37.16,37.39,0.89,37000,{"date":737,"open":738,"high":732,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-09",37.09,36.96,37.060001,0,27700,{"date":744,"open":745,"high":740,"low":746,"close":740,"change":747,"percent_change":422,"volume":748,"transactions":9,"vwap":740},"2026-07-08",36.85,36.8,0.01,50300,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",37.15,36.88,37.049999,-0.09,-0.24,121400,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":704,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",37.24,36.89,37.14,0.57,76600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":51,"percent_change":81,"volume":770,"transactions":9,"vwap":769},"2026-07-02",36.7,36.99,36.68,36.93,41700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":469,"percent_change":320,"volume":777,"transactions":9,"vwap":776},"2026-07-01",36.22,36.48,36.2,36.44,63400,{"date":779,"open":776,"high":780,"low":781,"close":782,"change":414,"percent_change":695,"volume":783,"transactions":9,"vwap":782},"2026-06-30",36.53,36.35,36.49,76000,{"date":785,"open":786,"high":787,"low":781,"close":786,"change":788,"percent_change":21,"volume":789,"transactions":9,"vwap":786},"2026-06-29",36.62,36.69,0.12,48700,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":71,"volume":796,"transactions":9,"vwap":794},"2026-06-26",36.65,36.81,36.5,-0.4,52900,{"date":798,"open":746,"high":799,"low":746,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",37.2,36.9,0.15,0.41,53700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",37.029999,36.67,36.75,-0.48,-1.29,38000,{"date":813,"open":814,"high":815,"low":806,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",37.13,37.33,37.23,-0.49,-1.3,56800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",37.51,37.79,37.72,0.36,0.96,106300,{"date":829,"open":712,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",37.64,37.3,37.36,-0.79,-2.07,56100,{"date":837,"open":657,"high":608,"low":838,"close":839,"change":301,"percent_change":209,"volume":840,"transactions":9,"vwap":839},"2026-06-17",38.099998,38.15,67600,{"date":842,"open":843,"high":844,"low":654,"close":843,"change":747,"percent_change":422,"volume":845,"transactions":9,"vwap":843},"2026-06-16",38.59,38.72,30500,{"date":847,"open":848,"high":848,"low":656,"close":630,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":630},"2026-06-15",38.89,-0.29,-0.75,52100,{"date":853,"open":644,"high":854,"low":644,"close":855,"change":856,"percent_change":704,"volume":857,"transactions":9,"vwap":855},"2026-06-12",39.080002,38.87,0.08,54000,{"date":859,"open":860,"high":861,"low":666,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",38.4,38.81,38.79,0.8,2.11,37800,{"date":867,"open":868,"high":869,"low":672,"close":665,"change":321,"percent_change":870,"volume":871,"transactions":9,"vwap":665},"2026-06-10",38.049999,38.35,-0.89,39000,{"date":873,"open":608,"high":608,"low":722,"close":874,"change":469,"percent_change":414,"volume":875,"transactions":9,"vwap":874},"2026-06-09",38.33,33800,{"date":877,"open":878,"high":656,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",38.36,38.18,38.38,0.31,0.81,1688900,{"date":885,"open":843,"high":657,"low":681,"close":663,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":663},"2026-06-05",-0.61,-1.58,42600,{"date":890,"open":891,"high":844,"low":891,"close":608,"change":892,"percent_change":37,"volume":893,"transactions":9,"vwap":608},"2026-06-04",38.47,0.28,62800,{"date":895,"open":869,"high":618,"low":869,"close":860,"change":261,"percent_change":199,"volume":896,"transactions":9,"vwap":860},"2026-06-03",60500,{"date":898,"open":899,"high":900,"low":901,"close":891,"change":902,"percent_change":272,"volume":903,"transactions":9,"vwap":891},"2026-06-02",38.26,38.48,38.24,0.16,50200,{"date":905,"open":906,"high":880,"low":868,"close":646,"change":788,"percent_change":881,"volume":907,"transactions":9,"vwap":646},"2026-06-01",38.060001,51600,{"date":909,"open":874,"high":874,"low":910,"close":911,"change":106,"percent_change":902,"volume":912,"transactions":9,"vwap":911},"2026-05-29",38.14,38.19,36800,{"date":914,"open":911,"high":878,"low":915,"close":916,"change":754,"percent_change":755,"volume":917,"transactions":9,"vwap":916},"2026-05-28",38.080002,38.13,46000,{"date":919,"open":874,"high":920,"low":911,"close":921,"change":795,"percent_change":251,"volume":922,"transactions":9,"vwap":921},"2026-05-27",38.34,38.22,96200,{"date":924,"open":925,"high":925,"low":654,"close":657,"change":902,"percent_change":272,"volume":926,"transactions":9,"vwap":657},"2026-05-26",38.96,48200,{"date":928,"open":630,"high":630,"low":929,"close":610,"change":431,"percent_change":930,"volume":931,"transactions":9,"vwap":610},"2026-05-22",38.42,-0.95,50600,{"date":933,"open":855,"high":934,"low":935,"close":936,"change":741,"percent_change":741,"volume":937,"transactions":9,"vwap":936},"2026-05-21",38.92,38.69,38.83,90700,{"date":939,"open":636,"high":940,"low":608,"close":936,"change":856,"percent_change":704,"volume":941,"transactions":9,"vwap":936},"2026-05-20",38.94,24800,{"date":943,"open":627,"high":579,"low":627,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",38.75,-0.25,-0.64,64900,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":146,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-18",38.77,39,0.98,54300,{"date":955,"open":956,"high":608,"low":610,"close":657,"change":262,"percent_change":301,"volume":957,"transactions":9,"vwap":657},"2026-05-15",38.57,55900,{"date":959,"open":861,"high":570,"low":862,"close":862,"change":572,"percent_change":573,"volume":960,"transactions":9,"vwap":862},"2026-05-14",38300,{"date":962,"open":610,"high":628,"low":610,"close":935,"change":121,"percent_change":639,"volume":941,"transactions":9,"vwap":935},"2026-05-13",{"date":964,"open":647,"high":965,"low":901,"close":966,"change":262,"percent_change":301,"volume":827,"transactions":9,"vwap":966},"2026-05-12",38.56,38.44,{"date":968,"open":969,"high":636,"low":969,"close":645,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":645},"2026-05-11",38.37,0.44,1.15,49300,{"date":974,"open":975,"high":891,"low":975,"close":976,"change":395,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-08",38.029999,38.17,0.5,90500,{"date":980,"open":646,"high":920,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",37.98,-0.51,-1.33,50700,{"date":986,"open":618,"high":618,"low":860,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",38.49,0.07,0.18,85500,{"date":992,"open":901,"high":993,"low":901,"close":929,"change":291,"percent_change":994,"volume":995,"transactions":9,"vwap":929},"2026-05-05",38.53,0.63,168700,{"date":997,"open":987,"high":987,"low":838,"close":879,"change":945,"percent_change":998,"volume":999,"transactions":9,"vwap":879},"2026-05-04",-0.65,72800,{"date":1001,"open":950,"high":1002,"low":899,"close":1003,"change":321,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-01",38.78,38.43,-0.88,627800,{"date":1007,"open":874,"high":934,"low":874,"close":950,"change":292,"percent_change":1008,"volume":1009,"transactions":9,"vwap":950},"2026-04-30",1.55,53200,{"date":1011,"open":646,"high":646,"low":665,"close":879,"change":1012,"percent_change":849,"volume":1013,"transactions":9,"vwap":879},"2026-04-29",-0.11,47600,{"date":1015,"open":916,"high":666,"low":681,"close":666,"change":802,"percent_change":1016,"volume":1017,"transactions":9,"vwap":666},"2026-04-28",1.08,45900,{"date":1019,"open":1020,"high":915,"low":711,"close":711,"change":788,"percent_change":141,"volume":1021,"transactions":9,"vwap":711},"2026-04-27",37.93,46200,{"date":1023,"open":711,"high":675,"low":824,"close":722,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":722},"2026-04-24",-0.08,-0.21,68200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":701,"change":366,"percent_change":451,"volume":1032,"transactions":9,"vwap":701},"2026-04-23",37.8,38.040001,37.67,45700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":989,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-22",37.94,38,37.78,37.9,0.48,38500,{"date":1042,"open":681,"high":1043,"low":1044,"close":824,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":824},"2026-04-21",38.0099983,37.62,-0.33,-0.87,92400,{"date":1049,"open":975,"high":1050,"low":1051,"close":868,"change":988,"percent_change":989,"volume":893,"transactions":9,"vwap":868},"2026-04-20",38.09,37.87,{"date":1053,"open":878,"high":878,"low":1054,"close":981,"change":755,"percent_change":1055,"volume":1056,"transactions":9,"vwap":981},"2026-04-17",37.95,-0.63,140400,{"date":1058,"open":1030,"high":874,"low":1030,"close":921,"change":788,"percent_change":881,"volume":1059,"transactions":9,"vwap":921},"2026-04-16",46300,{"date":1061,"open":910,"high":1062,"low":868,"close":838,"change":357,"percent_change":1063,"volume":1064,"transactions":9,"vwap":838},"2026-04-15",38.21,-0.73,49200,{"date":1066,"open":860,"high":891,"low":1062,"close":880,"change":1067,"percent_change":1024,"volume":1068,"transactions":9,"vwap":880},"2026-04-14",-0.03,126800,{"date":1070,"open":665,"high":1003,"low":1071,"close":1072,"change":573,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-13",37.89,38.41,0.68,48600,{"date":1076,"open":1077,"high":1078,"low":868,"close":839,"change":594,"percent_change":1079,"volume":1080,"transactions":9,"vwap":839},"2026-04-10",38.25,38.28,-0.26,56600,{"date":1082,"open":663,"high":878,"low":1020,"close":1077,"change":271,"percent_change":1083,"volume":1009,"transactions":9,"vwap":1077},"2026-04-09",0.45,{"date":1085,"open":646,"high":646,"low":1086,"close":915,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":915},"2026-04-08",37.81,0.39,1.03,51400,{"date":1091,"open":733,"high":823,"low":1092,"close":1093,"change":395,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-07",37.38,37.69,0.51,53900,{"date":1097,"open":1098,"high":731,"low":1098,"close":1099,"change":612,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-06",37.21,37.5,0.54,74500,{"date":1103,"open":793,"high":1099,"low":793,"close":831,"change":856,"percent_change":704,"volume":1104,"transactions":9,"vwap":831},"2026-04-02",51700,{"date":1106,"open":1107,"high":1044,"low":1098,"close":1108,"change":620,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-01",37.56,37.22,-0.32,63200,{"date":1112,"open":1113,"high":1092,"low":793,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-31",37,37.34,0.82,2.25,33700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":384,"percent_change":825,"volume":1124,"transactions":9,"vwap":1123},"2026-03-30",36.78,36.87,36.47,36.52,44800,{"date":1126,"open":1127,"high":787,"low":781,"close":1128,"change":754,"percent_change":945,"volume":1129,"transactions":9,"vwap":1128},"2026-03-27",36.43,36.39,38200,{"date":1131,"open":768,"high":1132,"low":774,"close":774,"change":301,"percent_change":1133,"volume":1134,"transactions":9,"vwap":774},"2026-03-26",36.92,-1.19,61000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1132,"change":1087,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1132},"2026-03-25",37.0099983,36.74,1.07,32000,{"date":1142,"open":1143,"high":793,"low":1143,"close":780,"change":989,"percent_change":977,"volume":1144,"transactions":9,"vwap":780},"2026-03-24",36.21,47100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":781,"change":141,"percent_change":734,"volume":1150,"transactions":9,"vwap":781},"2026-03-23",36.46,36.71,36.14,60100,{"date":1152,"open":780,"high":786,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",35.96,36.029999,-0.86,-2.33,44600,{"date":1159,"open":1160,"high":806,"low":1160,"close":760,"change":612,"percent_change":705,"volume":1161,"transactions":9,"vwap":760},"2026-03-19",36.33,42800,{"date":1163,"open":745,"high":1137,"low":807,"close":787,"change":367,"percent_change":1164,"volume":1165,"transactions":9,"vwap":787},"2026-03-18",-0.41,33500,{"date":1167,"open":808,"high":1168,"low":808,"close":1169,"change":802,"percent_change":116,"volume":1170,"transactions":9,"vwap":1169},"2026-03-17",36.95,36.84,25700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1127,"change":272,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1127},"2026-03-16",36.31,36.51,36.23,1.17,32400,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",36.36,35.93,36.0099983,-0.36,-0.99,132600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":982,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",36.38,36.58,36.25,36.37,-1.38,50500,{"date":1195,"open":1189,"high":1196,"low":1197,"close":752,"change":1198,"percent_change":331,"volume":819,"transactions":9,"vwap":752},"2026-03-11",36.94,36.57,0.11,{"date":1200,"open":1201,"high":753,"low":1202,"close":1203,"change":801,"percent_change":802,"volume":1204,"transactions":9,"vwap":1203},"2026-03-10",36.82,36.66,36.77,46100,{"date":1206,"open":1207,"high":1138,"low":1208,"close":786,"change":422,"percent_change":856,"volume":1209,"transactions":9,"vwap":786},"2026-03-09",36.099998,35.98,62200,{"date":1211,"open":1212,"high":787,"low":1212,"close":1213,"change":529,"percent_change":520,"volume":1214,"transactions":9,"vwap":1213},"2026-03-06",36.080002,36.59,82800,{"date":1216,"open":807,"high":752,"low":1217,"close":1218,"change":886,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-05",36.3,36.54,-1.64,35600,{"date":1222,"open":1113,"high":721,"low":1201,"close":751,"change":1067,"percent_change":1024,"volume":1223,"transactions":9,"vwap":751},"2026-03-04",97600,{"date":1225,"open":1203,"high":759,"low":774,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-03",37.18,-0.83,-2.18,156600,{"date":1231,"open":868,"high":1232,"low":830,"close":1043,"change":261,"percent_change":199,"volume":1233,"transactions":9,"vwap":1043},"2026-03-02",38.12,150100,{"date":1235,"open":1071,"high":916,"low":1071,"close":915,"change":704,"percent_change":705,"volume":1032,"transactions":9,"vwap":915},"2026-02-27",{"date":1237,"open":1031,"high":1038,"low":1238,"close":1051,"change":106,"percent_change":902,"volume":1239,"transactions":9,"vwap":1051},"2026-02-26",37.59,46500,{"date":1241,"open":1107,"high":1242,"low":1107,"close":1086,"change":520,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1086},"2026-02-25",37.85,0.37,71600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1031,"change":395,"percent_change":1094,"volume":1250,"transactions":9,"vwap":1031},"2026-02-24",37.55,37.74,37.47,64200,{"date":1252,"open":823,"high":1253,"low":1114,"close":1254,"change":442,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-23",37.82,37.48,-0.53,71300,{"date":1258,"open":1259,"high":1093,"low":1260,"close":1261,"change":395,"percent_change":1094,"volume":1262,"transactions":9,"vwap":1261},"2026-02-20",37.45,37.32,37.68,275000,{"date":1264,"open":816,"high":1265,"low":816,"close":1265,"change":612,"percent_change":1100,"volume":1266,"transactions":9,"vwap":1265},"2026-02-19",37.49,35800,{"date":1268,"open":721,"high":1269,"low":732,"close":1270,"change":271,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-18",37.42,37.29,0.46,133200,{"date":1274,"open":769,"high":1275,"low":787,"close":1275,"change":468,"percent_change":469,"volume":1276,"transactions":9,"vwap":1275},"2026-02-17",37.12,46700,{"date":1278,"open":1169,"high":751,"low":1279,"close":761,"change":801,"percent_change":802,"volume":1280,"transactions":9,"vwap":761},"2026-02-13",36.61,58800,{"date":1282,"open":1283,"high":1283,"low":1201,"close":767,"change":1109,"percent_change":1155,"volume":1284,"transactions":9,"vwap":767},"2026-02-12",37.52,76100,{"date":1286,"open":814,"high":1287,"low":1288,"close":730,"change":1289,"percent_change":131,"volume":1290,"transactions":9,"vwap":730},"2026-02-11",37.37,37.02,0.29,85600,{"date":1292,"open":740,"high":1293,"low":769,"close":1288,"change":271,"percent_change":1271,"volume":1294,"transactions":9,"vwap":1288},"2026-02-10",37.07,122400,{"date":1296,"open":808,"high":1196,"low":1297,"close":745,"change":291,"percent_change":136,"volume":1298,"transactions":9,"vwap":745},"2026-02-09",36.63,74100,{"date":1300,"open":1301,"high":786,"low":1302,"close":1279,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1279},"2026-02-06",36.18,36.17,0.83,2.32,36700,{"date":1307,"open":1208,"high":1208,"low":1308,"close":1309,"change":200,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-05",35.68,35.78,-1.24,72500,{"date":1313,"open":1314,"high":1180,"low":1315,"close":1175,"change":825,"percent_change":44,"volume":1193,"transactions":9,"vwap":1175},"2026-02-04",36.19,36,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1039,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-03",35.44,35.95,35.87,1.36,92900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":747,"percent_change":422,"volume":1329,"transactions":9,"vwap":1328},"2026-02-02",35.4,35.41,35.13,35.39,43000,{"date":1331,"open":1332,"high":1309,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-30",35.75,35.16,35.38,-0.43,-1.2,84500,{"date":1339,"open":1309,"high":1181,"low":1334,"close":1340,"change":404,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-29",35.81,1.33,185800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":469,"percent_change":320,"volume":1349,"transactions":9,"vwap":1348},"2026-01-28",35.28,35.37,35.080002,35.34,66500,{"date":1351,"open":1352,"high":1326,"low":1352,"close":1328,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1328},"2026-01-27",34.86,0.61,1.75,175900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":271,"percent_change":51,"volume":1362,"transactions":9,"vwap":1361},"2026-01-26",34.83,34.91,34.73,34.78,44500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":902,"percent_change":1271,"volume":1369,"transactions":9,"vwap":1368},"2026-01-23",34.42,34.71,34.41,34.61,84200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":612,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-22",34.43,34.5,34.25,34.45,0.58,33900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1374,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1374},"2026-01-21",34.029999,34.36,33.95,0.67,2,28100,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":189,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-20",34.6,33.5,33.58,-0.68,106700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":801,"percent_change":1083,"volume":1399,"transactions":9,"vwap":1398},"2026-01-16",33.78,33.85,33.64,33.81,47300,{"date":1401,"open":1396,"high":1396,"low":1402,"close":1403,"change":593,"percent_change":620,"volume":1404,"transactions":9,"vwap":1403},"2026-01-15",33.55,33.66,37200,{"date":1406,"open":1407,"high":1398,"low":1408,"close":1409,"change":1289,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-14",33.53,33.48,33.7,0.87,37700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":469,"percent_change":367,"volume":1417,"transactions":9,"vwap":1416},"2026-01-13",33.34,33.54,33.41,38400,{"date":1419,"open":1420,"high":1389,"low":1421,"close":1422,"change":384,"percent_change":1087,"volume":1423,"transactions":9,"vwap":1422},"2026-01-12",33.32,33.25,33.46,43800,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":892,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-09",33.099998,33.38,33.33,0.85,44900,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1115,"volume":1436,"transactions":9,"vwap":1434},"2026-01-08",32.74,33.049999,0.27,30400,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":754,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",32.87,32.73,32.78,-0.27,25500,{"date":1445,"open":1446,"high":1447,"low":1439,"close":1439,"change":594,"percent_change":220,"volume":1448,"transactions":9,"vwap":1439},"2026-01-06",32.99,33.07,100000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":788,"volume":1165,"transactions":9,"vwap":1454},"2026-01-05",32.85,33.060001,32.63,32.97,0.04,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":970,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-02",32.55,32.93,1.35,79800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1025,"percent_change":946,"volume":1468,"transactions":9,"vwap":1467},"2025-12-31",32.56,32.6,32.47,32.49,25800,{"date":1470,"open":1471,"high":1441,"low":1471,"close":1472,"change":384,"percent_change":126,"volume":1473,"transactions":9,"vwap":1472},"2025-12-30",32.62,32.7,21300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":529,"percent_change":801,"volume":1468,"transactions":9,"vwap":1477},"2025-12-29",32.48,32.57,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":593,"percent_change":620,"volume":1483,"transactions":9,"vwap":1481},"2025-12-26",32.5,32.52,32.4,36400,{"date":1485,"open":1467,"high":1453,"low":1486,"close":1464,"change":856,"percent_change":121,"volume":1487,"transactions":9,"vwap":1464},"2025-12-24",32.45,16900,{"date":1489,"open":1490,"high":1481,"low":1491,"close":1476,"change":612,"percent_change":1492,"volume":851,"transactions":9,"vwap":1476},"2025-12-23",32.44,32.3,0.62,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":520,"percent_change":970,"volume":1499,"transactions":9,"vwap":1498},"2025-12-22",32.26,32.32,32.22,32.28,27300,{"date":1501,"open":1502,"high":1491,"low":1502,"close":1503,"change":529,"percent_change":902,"volume":1284,"transactions":9,"vwap":1503},"2025-12-19",32.12,32.14,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1183,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-18",32.19,32.23,31.92,32.09,-1.11,15800,{"date":1513,"open":1467,"high":1514,"low":1486,"close":1486,"change":620,"percent_change":431,"volume":1515,"transactions":9,"vwap":1486},"2025-12-17",32.58,23700,{"date":1517,"open":1518,"high":1518,"low":1480,"close":1477,"change":321,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1477},"2025-12-16",32.9,-1.03,42300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":291,"percent_change":37,"volume":1526,"transactions":9,"vwap":1525},"2025-12-15",33.11,32.79,32.91,19100,{"date":1528,"open":1529,"high":1439,"low":1464,"close":1530,"change":367,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-12",32.83,32.67,-0.46,44300,{"date":1534,"open":1535,"high":1518,"low":1536,"close":1537,"change":395,"percent_change":1376,"volume":1538,"transactions":9,"vwap":1537},"2025-12-11",32.75,32.68,32.82,28300,{"date":1540,"open":1541,"high":1433,"low":1542,"close":1453,"change":395,"percent_change":292,"volume":1543,"transactions":9,"vwap":1453},"2025-12-10",32.42,32.34,21200,{"date":1545,"open":1546,"high":1514,"low":1547,"close":1490,"change":754,"percent_change":357,"volume":1548,"transactions":9,"vwap":1490},"2025-12-09",32.53,32.38,34500,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1546,"change":468,"percent_change":366,"volume":1553,"transactions":9,"vwap":1546},"2025-12-08",32.61,32.46,24400,{"date":1555,"open":1458,"high":1556,"low":1481,"close":1458,"change":469,"percent_change":367,"volume":1557,"transactions":9,"vwap":1458},"2025-12-05",32.69,65100,{"date":1559,"open":1551,"high":1560,"low":1546,"close":1465,"change":529,"percent_change":801,"volume":1561,"transactions":9,"vwap":1465},"2025-12-04",32.64,33000,{"date":1563,"open":1491,"high":1477,"low":1491,"close":1458,"change":1435,"percent_change":22,"volume":1564,"transactions":9,"vwap":1458},"2025-12-03",22700,{"date":1566,"open":1496,"high":1496,"low":1567,"close":1498,"change":593,"percent_change":620,"volume":1568,"transactions":9,"vwap":1498},"2025-12-02",32.13,29500,{"date":1570,"open":1496,"high":1541,"low":1571,"close":1496,"change":856,"percent_change":121,"volume":1572,"transactions":9,"vwap":1496},"2025-12-01",32.29,17800,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":240,"percent_change":601,"volume":1543,"transactions":9,"vwap":1577},"2025-11-28",32.049999,32.35,32.24,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":612,"percent_change":994,"volume":1584,"transactions":9,"vwap":1583},"2025-11-26",31.84,32.17,31.76,32.02,54900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":141,"percent_change":88,"volume":770,"transactions":9,"vwap":1590},"2025-11-25",31.63,31.83,31.56,31.82,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1067,"percent_change":594,"volume":1597,"transactions":9,"vwap":1596},"2025-11-24",31.4,31.55,31.36,31.5,19500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":311,"percent_change":37,"volume":1604,"transactions":9,"vwap":1603},"2025-11-21",31.29,31.54,31.16,31.53,104600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1025,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-20",31.61,31.67,31.13,31.3,-0.67,174400,{"date":1614,"open":1615,"high":1594,"low":1616,"close":1617,"change":469,"percent_change":451,"volume":1618,"transactions":9,"vwap":1617},"2025-11-19",31.46,31.33,31.51,240200,{"date":1620,"open":1616,"high":1589,"low":1600,"close":1589,"change":620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1589},"2025-11-18",-0.38,20700,{"date":1624,"open":1590,"high":1508,"low":1601,"close":1625,"change":220,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-17",31.68,-0.94,38800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":685,"percent_change":892,"volume":1633,"transactions":9,"vwap":1632},"2025-11-14",31.66,32,31.98,20300,{"date":1635,"open":1636,"high":1636,"low":1588,"close":1637,"change":442,"percent_change":340,"volume":1638,"transactions":9,"vwap":1637},"2025-11-13",32.16,31.89,24600,{"date":1640,"open":1508,"high":1509,"low":1508,"close":1509,"change":291,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1509},"2025-11-12",0.75,17500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":704,"percent_change":136,"volume":1649,"transactions":9,"vwap":1648},"2025-11-11",31.81,31.91,31.78,31.85,24200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":704,"percent_change":1383,"volume":1656,"transactions":9,"vwap":1655},"2025-11-10",31.52,31.72,31.48,31.64,29200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":21,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-07",31,31.43,1.06,56900,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":788,"percent_change":1087,"volume":1668,"transactions":9,"vwap":1667},"2025-11-06",31.15,30.88,31.1,15600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":395,"percent_change":1492,"volume":1674,"transactions":9,"vwap":1673},"2025-11-05",30.78,31.01,30.98,23000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":849,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-04",30.71,30.87,30.66,30.79,-0.93,30800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":384,"percent_change":272,"volume":1689,"transactions":9,"vwap":1688},"2025-11-03",30.91,31.09,30.9,31.08,25200,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":849,"percent_change":1681,"volume":1695,"transactions":9,"vwap":1694},"2025-10-31",31.14,30.85,30.95,25400,{"date":1697,"open":1698,"high":1610,"low":1698,"close":1699,"change":1012,"percent_change":695,"volume":1700,"transactions":9,"vwap":1699},"2025-10-30",31.17,31.24,27400,{"date":1702,"open":1703,"high":1615,"low":1704,"close":1703,"change":856,"percent_change":573,"volume":1705,"transactions":9,"vwap":1703},"2025-10-29",31.35,31.2,29300,{"date":1707,"open":1708,"high":1593,"low":1698,"close":1709,"change":451,"percent_change":982,"volume":1499,"transactions":9,"vwap":1709},"2025-10-28",31.34,31.27,{"date":1711,"open":1660,"high":1712,"low":1595,"close":1660,"change":520,"percent_change":1083,"volume":1713,"transactions":9,"vwap":1660},"2025-10-27",31.44,27800,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1600,"change":538,"percent_change":106,"volume":1718,"transactions":9,"vwap":1600},"2025-10-24",31.31,31.22,26500,{"date":1720,"open":1721,"high":1600,"low":1721,"close":1709,"change":404,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1709},"2025-10-23",31.040001,1.53,21500,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":573,"percent_change":1429,"volume":1729,"transactions":9,"vwap":1728},"2025-10-22",30.62,30.86,30.8,23400,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":583,"percent_change":1735,"volume":1239,"transactions":9,"vwap":1734},"2025-10-21",30.65,30.45,30.54,-0.72,{"date":1737,"open":1738,"high":1678,"low":1739,"close":1740,"change":384,"percent_change":272,"volume":1473,"transactions":9,"vwap":1740},"2025-10-20",30.75,30.7,30.76,{"date":1742,"open":1743,"high":1739,"low":1744,"close":1745,"change":414,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-17",30.6,30.5,30.63,-0.42,22300,{"date":1749,"open":1685,"high":1750,"low":1739,"close":1740,"change":320,"percent_change":200,"volume":1751,"transactions":9,"vwap":1740},"2025-10-16",30.97,30700,{"date":1753,"open":1750,"high":1659,"low":1677,"close":1687,"change":856,"percent_change":573,"volume":1754,"transactions":9,"vwap":1687},"2025-10-15",27900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":801,"percent_change":51,"volume":1761,"transactions":9,"vwap":1760},"2025-10-14",30.69,30.83,30.38,30.82,28700,{"date":1763,"open":1726,"high":1764,"low":1765,"close":1766,"change":21,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-13",30.72,30.43,30.67,1.09,23200,{"date":1770,"open":1771,"high":1771,"low":25,"close":1772,"change":833,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-10",30.94,30.34,-2.54,45500,{"date":1776,"open":1777,"high":1603,"low":1778,"close":1609,"change":261,"percent_change":583,"volume":1779,"transactions":9,"vwap":1609},"2025-10-09",31.38,31.049999,32500,{"date":1781,"open":1782,"high":1610,"low":1698,"close":1704,"change":529,"percent_change":902,"volume":1783,"transactions":9,"vwap":1704},"2025-10-08",31.25,14900,{"date":1785,"open":1616,"high":1708,"low":1665,"close":1665,"change":621,"percent_change":1184,"volume":1786,"transactions":9,"vwap":1665},"2025-10-07",24900,{"date":1788,"open":1789,"high":1603,"low":1595,"close":1615,"change":1067,"percent_change":594,"volume":1790,"transactions":9,"vwap":1615},"2025-10-06",31.41,31500,{"date":1792,"open":1660,"high":1603,"low":1708,"close":1793,"change":788,"percent_change":146,"volume":1794,"transactions":9,"vwap":1793},"2025-10-03",31.49,34900,{"date":1796,"open":1660,"high":1660,"low":1797,"close":1798,"change":1067,"percent_change":594,"volume":1751,"transactions":9,"vwap":1798},"2025-10-02",31.23,31.37,{"date":1800,"open":1798,"high":1801,"low":1802,"close":1593,"change":704,"percent_change":1383,"volume":1803,"transactions":9,"vwap":1593},"2025-10-01",31.42,31.32,29600,{"date":1805,"open":1699,"high":1806,"low":1807,"close":1808,"change":414,"percent_change":1746,"volume":1032,"transactions":9,"vwap":1808},"2025-09-30",31.26,31.11,31.19,{"date":1810,"open":1596,"high":1601,"low":1610,"close":1802,"change":1067,"percent_change":594,"volume":1811,"transactions":9,"vwap":1802},"2025-09-29",61200,{"date":1813,"open":1600,"high":1660,"low":1600,"close":1703,"change":384,"percent_change":272,"volume":1662,"transactions":9,"vwap":1703},"2025-09-26",{"date":1815,"open":1609,"high":1782,"low":1694,"close":1717,"change":261,"percent_change":583,"volume":1816,"transactions":9,"vwap":1717},"2025-09-25",123800,{"date":1818,"open":1797,"high":1819,"low":1797,"close":1600,"change":414,"percent_change":1164,"volume":1820,"transactions":9,"vwap":1600},"2025-09-24",31.39,31000,{"date":1822,"open":1712,"high":1823,"low":1708,"close":1801,"change":384,"percent_change":272,"volume":1824,"transactions":9,"vwap":1801},"2025-09-23",31.6,62500,{"date":1826,"open":1807,"high":1789,"low":1807,"close":1600,"change":788,"percent_change":146,"volume":1827,"transactions":9,"vwap":1600},"2025-09-22",49100,{"date":1829,"open":1708,"high":1708,"low":1830,"close":1698,"change":1831,"percent_change":886,"volume":1337,"transactions":9,"vwap":1698},"2025-09-19",31.07,-0.19,{"date":1833,"open":1595,"high":1660,"low":1797,"close":1595,"change":982,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1595},"2025-09-18",-1.6,20000,{"date":1837,"open":1838,"high":1509,"low":1839,"close":1840,"change":261,"percent_change":583,"volume":1841,"transactions":9,"vwap":1840},"2025-09-17",31.88,31.79,31.87,24100,{"date":1843,"open":1844,"high":1845,"low":1839,"close":1846,"change":1067,"percent_change":754,"volume":1847,"transactions":9,"vwap":1846},"2025-09-16",31.86,32.040001,31.94,24000,{"date":1849,"open":1648,"high":1850,"low":1653,"close":1850,"change":802,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-15",31.97,1.3,26900,{"date":1854,"open":1607,"high":1607,"low":1652,"close":1589,"change":754,"percent_change":357,"volume":1855,"transactions":9,"vwap":1589},"2025-09-12",17400,{"date":1857,"open":1858,"high":1859,"low":1777,"close":1859,"change":311,"percent_change":37,"volume":1860,"transactions":9,"vwap":1859},"2025-09-11",31.47,31.65,28800,{"date":1862,"open":1600,"high":1712,"low":1600,"close":1801,"change":988,"percent_change":240,"volume":1863,"transactions":9,"vwap":1801},"2025-09-10",23800,{"date":1865,"open":1699,"high":1819,"low":1797,"close":1703,"change":747,"percent_change":422,"volume":1866,"transactions":9,"vwap":1703},"2025-09-09",42400,{"date":1868,"open":1600,"high":1798,"low":1869,"close":1708,"change":146,"percent_change":1870,"volume":1104,"transactions":9,"vwap":1708},"2025-09-08",31.12,1.23,{"date":1872,"open":1698,"high":1698,"low":1687,"close":1873,"change":261,"percent_change":189,"volume":1874,"transactions":9,"vwap":1873},"2025-09-05",30.96,23100,{"date":1876,"open":1877,"high":1878,"low":1671,"close":1878,"change":121,"percent_change":882,"volume":742,"transactions":9,"vwap":1878},"2025-09-04",30.89,31.030001,{"date":1880,"open":1680,"high":1680,"low":1881,"close":1671,"change":620,"percent_change":1882,"volume":931,"transactions":9,"vwap":1671},"2025-09-03",30.68,-0.39,{"date":1884,"open":1885,"high":1687,"low":1885,"close":1687,"change":414,"percent_change":1746,"volume":1886,"transactions":9,"vwap":1687},"2025-09-02",30.57,36300,{"date":1888,"open":1673,"high":1878,"low":1889,"close":1878,"change":1067,"percent_change":594,"volume":1059,"transactions":9,"vwap":1878},"2025-08-29",30.92,{"date":1891,"open":1889,"high":1686,"low":1889,"close":1892,"change":468,"percent_change":366,"volume":1893,"transactions":9,"vwap":1892},"2025-08-28",31.059999,169200,{"date":1895,"open":1771,"high":1688,"low":1738,"close":1688,"change":422,"percent_change":572,"volume":1896,"transactions":9,"vwap":1688},"2025-08-27",318000,{"date":1898,"open":1807,"high":1807,"low":1672,"close":1778,"change":620,"percent_change":1621,"volume":912,"transactions":9,"vwap":1778},"2025-08-26",{"date":1900,"open":1901,"high":1615,"low":1609,"close":1698,"change":321,"percent_change":71,"volume":1902,"transactions":9,"vwap":1698},"2025-08-25",31.45,22900,{"date":1904,"open":1721,"high":1601,"low":1721,"close":1617,"change":762,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1617},"2025-08-22",1.84,26800,{"date":1908,"open":1728,"high":1771,"low":1909,"close":1771,"change":685,"percent_change":1289,"volume":1910,"transactions":9,"vwap":1771},"2025-08-21",30.77,21800,{"date":1912,"open":1740,"high":1687,"low":1740,"close":1693,"change":988,"percent_change":311,"volume":1165,"transactions":9,"vwap":1693},"2025-08-20",{"date":1914,"open":1877,"high":1915,"low":1766,"close":1671,"change":468,"percent_change":366,"volume":1916,"transactions":9,"vwap":1671},"2025-08-19",30.93,28500,{"date":1918,"open":1728,"high":1919,"low":1679,"close":1728,"change":261,"percent_change":189,"volume":1920,"transactions":9,"vwap":1728},"2025-08-18",30.84,28200,{"date":1922,"open":1678,"high":1685,"low":1923,"close":1678,"change":902,"percent_change":375,"volume":1924,"transactions":9,"vwap":1678},"2025-08-15",30.74,26600,{"date":1926,"open":1927,"high":1728,"low":1745,"close":1677,"change":1012,"percent_change":1183,"volume":1713,"transactions":9,"vwap":1677},"2025-08-14",30.64,{"date":1929,"open":1678,"high":1877,"low":1671,"close":1760,"change":469,"percent_change":451,"volume":1385,"transactions":9,"vwap":1760},"2025-08-13",{"date":1931,"open":1766,"high":1678,"low":1932,"close":1678,"change":802,"percent_change":1460,"volume":1627,"transactions":9,"vwap":1678},"2025-08-12",30.46,{"date":1934,"open":1734,"high":1885,"low":1935,"close":1932,"change":1012,"percent_change":1183,"volume":1404,"transactions":9,"vwap":1932},"2025-08-11",30.41,{"date":1937,"open":1938,"high":1738,"low":1744,"close":1885,"change":1198,"percent_change":825,"volume":1939,"transactions":9,"vwap":1885},"2025-08-08",30.58,34400,{"date":1941,"open":1942,"high":1743,"low":1943,"close":1932,"change":1198,"percent_change":825,"volume":1944,"transactions":9,"vwap":1932},"2025-08-07",30.56,30.35,38900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1943,"change":141,"percent_change":1139,"volume":835,"transactions":9,"vwap":1943},"2025-08-06",30.28,30.36,30.27,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":856,"percent_change":1435,"volume":1956,"transactions":9,"vwap":1955},"2025-08-05",29.97,30.059999,29.93,30.030001,70100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":825,"percent_change":1963,"volume":888,"transactions":9,"vwap":1962},"2025-08-04",29.89,29.96,29.75,29.95,1.22,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":261,"percent_change":755,"volume":1047,"transactions":9,"vwap":1968},"2025-08-01",29.62,29.36,29.59,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":620,"percent_change":795,"volume":1974,"transactions":9,"vwap":1973},"2025-07-31",29.82,29.57,29.66,61900,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":849,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-30",30,29.73,29.78,-0.96,44200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1067,"percent_change":594,"volume":1988,"transactions":9,"vwap":1987},"2025-07-29",30.16,30.17,30.049999,30.07,32700,{"date":1990,"open":1991,"high":1991,"low":1977,"close":1992,"change":189,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-28",30.37,30.1,-0.76,66600,{"date":1996,"open":1772,"high":1997,"low":1998,"close":1999,"change":414,"percent_change":1335,"volume":2000,"transactions":9,"vwap":1999},"2025-07-25",30.44,30.2,30.33,43600,{"date":2002,"open":1885,"high":2003,"low":1733,"close":1932,"change":620,"percent_change":1882,"volume":2004,"transactions":9,"vwap":1932},"2025-07-24",30.59,70600,{"date":2006,"open":1997,"high":1938,"low":2007,"close":1938,"change":1094,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1938},"2025-07-23",30.3,1.7,100900,{"date":2011,"open":2012,"high":2013,"low":1971,"close":1987,"change":21,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1987},"2025-07-22",29.83,30.08,1.11,143700,{"date":2017,"open":1978,"high":1959,"low":2018,"close":2019,"change":573,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-21",29.65,29.74,0.88,363400,{"date":2023,"open":2018,"high":2018,"low":2024,"close":2025,"change":1455,"percent_change":520,"volume":1860,"transactions":9,"vwap":2025},"2025-07-18",29.39,29.48,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1455,"percent_change":520,"volume":2032,"transactions":9,"vwap":2031},"2025-07-17",29.27,29.49,29.15,29.44,55000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":538,"percent_change":988,"volume":1656,"transactions":9,"vwap":2038},"2025-07-16",29.32,29.46,29.09,29.4,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":220,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-15",29.47,29.51,29.16,29.38,-1.01,361000,{"date":2048,"open":1966,"high":2049,"low":2050,"close":2049,"change":529,"percent_change":271,"volume":2051,"transactions":9,"vwap":2049},"2025-07-14",29.68,29.53,78900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":529,"percent_change":271,"volume":2057,"transactions":9,"vwap":2055},"2025-07-11",29.5,29.63,29.43,16800,{"date":2059,"open":2050,"high":1973,"low":2060,"close":2061,"change":261,"percent_change":755,"volume":2062,"transactions":9,"vwap":2061},"2025-07-10",29.45,29.58,8600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2018,"change":801,"percent_change":1094,"volume":845,"transactions":9,"vwap":2018},"2025-07-09",29.6,29.67,29.41,{"date":2069,"open":2070,"high":2054,"low":2071,"close":2054,"change":573,"percent_change":734,"volume":984,"transactions":9,"vwap":2054},"2025-07-08",29.3,29.23,{"date":2073,"open":2070,"high":2067,"low":2074,"close":2075,"change":695,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-07",29.11,29.24,-1.18,41500,{"date":2079,"open":2036,"high":1968,"low":2056,"close":1968,"change":902,"percent_change":1100,"volume":845,"transactions":9,"vwap":1968},"2025-07-03",{"date":2081,"open":2082,"high":2060,"low":2043,"close":2056,"change":291,"percent_change":1115,"volume":941,"transactions":9,"vwap":2056},"2025-07-02",29.19,{"date":2084,"open":2085,"high":2028,"low":2086,"close":2082,"change":469,"percent_change":262,"volume":2087,"transactions":9,"vwap":2082},"2025-07-01",29.14,29.13,39400,{"date":2089,"open":2086,"high":2090,"low":2091,"close":2075,"change":106,"percent_change":704,"volume":2092,"transactions":9,"vwap":2075},"2025-06-30",29.25,29.040001,27000,{"date":2094,"open":2030,"high":2095,"low":2096,"close":2097,"change":902,"percent_change":705,"volume":2098,"transactions":9,"vwap":2097},"2025-06-27",29.28,29.01,29.18,30100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1243,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-26",28.91,29.049999,28.9,29.02,1.29,23500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":468,"percent_change":261,"volume":2112,"transactions":9,"vwap":2110},"2025-06-25",28.5,28.65,28.49,16500,{"date":2114,"open":2115,"high":2116,"low":2111,"close":2115,"change":856,"percent_change":892,"volume":2117,"transactions":9,"vwap":2115},"2025-06-24",28.67,28.7,41300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":111,"percent_change":1067,"volume":2124,"transactions":9,"vwap":2123},"2025-06-23",28.53,28.64,28.44,28.59,33100,{"date":2126,"open":2127,"high":2127,"low":2120,"close":2128,"change":583,"percent_change":1993,"volume":2129,"transactions":9,"vwap":2128},"2025-06-20",28.96,28.6,87300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1335,"percent_change":2136,"volume":875,"transactions":9,"vwap":2135},"2025-06-18",28.84,28.93,28.77,28.82,-1.47,{"date":2138,"open":2038,"high":2042,"low":2139,"close":2090,"change":262,"percent_change":190,"volume":1064,"transactions":9,"vwap":2090},"2025-06-17",29.2,{"date":2141,"open":2065,"high":1973,"low":2067,"close":2142,"change":529,"percent_change":271,"volume":1747,"transactions":9,"vwap":2142},"2025-06-16",29.42,{"date":2144,"open":2090,"high":2142,"low":2145,"close":2146,"change":747,"percent_change":422,"volume":1204,"transactions":9,"vwap":2146},"2025-06-13",29.17,29.37,{"date":2148,"open":2149,"high":2044,"low":2150,"close":1967,"change":801,"percent_change":1094,"volume":2151,"transactions":9,"vwap":1967},"2025-06-12",29.29,29.26,32300,{"date":2153,"open":2154,"high":2155,"low":2104,"close":2155,"change":612,"percent_change":601,"volume":1140,"transactions":9,"vwap":2155},"2025-06-11",29.1,29.21,{"date":2157,"open":2158,"high":2096,"low":2159,"close":2096,"change":384,"percent_change":1083,"volume":2160,"transactions":9,"vwap":2096},"2025-06-10",29,28.88,61600,{"date":2162,"open":2132,"high":2163,"low":2164,"close":2159,"change":538,"percent_change":988,"volume":2165,"transactions":9,"vwap":2159},"2025-06-09",28.99,28.72,61100,{"date":2167,"open":2168,"high":2169,"low":2110,"close":2170,"change":704,"percent_change":37,"volume":2171,"transactions":9,"vwap":2170},"2025-06-06",28.83,28.87,28.86,20900,{"date":2173,"open":2174,"high":2175,"low":2121,"close":2110,"change":111,"percent_change":1067,"volume":2176,"transactions":9,"vwap":2110},"2025-06-05",28.76,28.81,74600,{"date":2178,"open":2179,"high":2168,"low":2110,"close":2180,"change":1024,"percent_change":357,"volume":1473,"transactions":9,"vwap":2180},"2025-06-04",28.73,28.66,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1012,"percent_change":1621,"volume":2187,"transactions":9,"vwap":2186},"2025-06-03",28.62,28.79,28.52,28.74,39300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":970,"percent_change":1008,"volume":2193,"transactions":9,"vwap":2191},"2025-06-02",28.55,28.85,28.54,53400,{"date":2195,"open":2196,"high":2122,"low":2197,"close":2198,"change":741,"percent_change":741,"volume":2077,"transactions":9,"vwap":2198},"2025-05-30",28.43,28.2,28.41,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2198,"change":788,"percent_change":272,"volume":1790,"transactions":9,"vwap":2198},"2025-05-29",28.45,28.23,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2205,"change":620,"percent_change":1746,"volume":1906,"transactions":9,"vwap":2205},"2025-05-28",28.29,28.51,28.14,{"date":2209,"open":2128,"high":2128,"low":2210,"close":2198,"change":1198,"percent_change":1087,"volume":2211,"transactions":9,"vwap":2198},"2025-05-27",28.4,39800,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":612,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-23",27.88,28.34,28.3,0.71,17900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":594,"percent_change":695,"volume":1538,"transactions":9,"vwap":2224},"2025-05-22",28.13,28.21,27.95,28.1,{"date":2226,"open":2227,"high":2228,"low":2207,"close":2197,"change":741,"percent_change":741,"volume":1754,"transactions":9,"vwap":2197},"2025-05-21",28.27,28.46,{"date":2230,"open":2231,"high":2216,"low":2232,"close":2197,"change":988,"percent_change":121,"volume":2233,"transactions":9,"vwap":2197},"2025-05-20",28.22,28.049999,45400,{"date":2235,"open":2232,"high":2222,"low":2236,"close":2221,"change":106,"percent_change":704,"volume":2237,"transactions":9,"vwap":2221},"2025-05-19",27.8,36600,{"date":2239,"open":2240,"high":2240,"low":2236,"close":2241,"change":468,"percent_change":261,"volume":2242,"transactions":9,"vwap":2241},"2025-05-16",28.09,28.07,496600,{"date":2244,"open":2245,"high":2240,"low":2246,"close":2240,"change":240,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2240},"2025-05-15",27.97,27.73,0.79,30000,{"date":2250,"open":2251,"high":2232,"low":2252,"close":2253,"change":1024,"percent_change":849,"volume":2254,"transactions":9,"vwap":2253},"2025-05-14",28,27.71,27.87,27600,{"date":2256,"open":2252,"high":2257,"low":2258,"close":2223,"change":141,"percent_change":2259,"volume":953,"transactions":9,"vwap":2223},"2025-05-13",27.99,27.68,1.16,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":989,"percent_change":136,"volume":2265,"transactions":9,"vwap":2264},"2025-05-12",27.7,27.46,27.63,46800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":395,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-09",27.35,27.5,27.27,27.45,0.7,71100,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":422,"percent_change":1198,"volume":1399,"transactions":9,"vwap":2278},"2025-05-08",27.38,27.15,27.26,{"date":2280,"open":2278,"high":2281,"low":2282,"close":2283,"change":320,"percent_change":982,"volume":2117,"transactions":9,"vwap":2283},"2025-05-07",27.41,27.12,27.23,{"date":2285,"open":2286,"high":2269,"low":2286,"close":2287,"change":988,"percent_change":573,"volume":2288,"transactions":9,"vwap":2287},"2025-05-06",27.18,27.37,95200,{"date":2290,"open":2262,"high":2262,"low":2291,"close":2292,"change":593,"percent_change":367,"volume":2293,"transactions":9,"vwap":2292},"2025-05-05",27.19,27.3,96700,{"date":2295,"open":2296,"high":2296,"low":2282,"close":2297,"change":151,"percent_change":1851,"volume":2298,"transactions":9,"vwap":2297},"2025-05-02",27.53,27.34,57100,{"date":2300,"open":2297,"high":2297,"low":2301,"close":2302,"change":741,"percent_change":741,"volume":2303,"transactions":9,"vwap":2302},"2025-05-01",26.76,26.99,61700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2302,"change":620,"percent_change":301,"volume":2309,"transactions":9,"vwap":2302},"2025-04-30",26.97,27.14,26.74,51000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":593,"percent_change":367,"volume":1157,"transactions":9,"vwap":2315},"2025-04-29",27.2,27.25,26.91,27.11,{"date":2317,"open":2318,"high":2277,"low":2319,"close":2277,"change":1289,"percent_change":1016,"volume":2320,"transactions":9,"vwap":2277},"2025-04-28",26.98,26.87,146100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":788,"percent_change":1083,"volume":1040,"transactions":9,"vwap":2326},"2025-04-25",26.7,26.89,26.69,26.86,{"date":2328,"open":2329,"high":2319,"low":2330,"close":2308,"change":1435,"percent_change":88,"volume":2331,"transactions":9,"vwap":2308},"2025-04-24",26.83,26.49,40400,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":989,"percent_change":1073,"volume":2337,"transactions":9,"vwap":2336},"2025-04-23",26.71,26.32,26.47,98400,{"date":179,"open":175,"high":2339,"low":175,"close":2340,"change":788,"percent_change":1271,"volume":2341,"transactions":9,"vwap":2340},26.59,26.29,114200]