[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXA":3,"homepage-market-summary":29,"stock-historical-SIXA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIXA","2026-10-06",{"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},"ETC 6 Meridian Mega Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1603,1.231512,"Monthly",{"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},57.007,56.79,57.06,56.7326,0.2744,0.48,2259.5791,58.5193,48.28,16585.294206051793,85.2,1591,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":40},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":38},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},45.27,19725,7199608.845719,24.17,"2025-04-24",[183,186,194,204,215,225,234,243,252,261,271,281,288,298,307,316,325,335,345,352,362,371,379,389,398,405,413,423,431,441,450,459,467,476,484,493,500,508,517,524,531,541,551,559,570,578,589,598,608,617,626,636,646,656,662,672,680,690,698,709,717,724,732,740,747,753,760,768,775,783,791,797,804,810,817,823,828,836,842,849,856,865,874,881,886,894,902,905,913,919,925,931,936,942,948,955,962,968,976,983,991,997,1004,1011,1018,1026,1033,1040,1049,1055,1062,1069,1076,1084,1091,1100,1106,1113,1120,1126,1133,1140,1146,1151,1158,1164,1172,1177,1183,1188,1196,1205,1212,1219,1225,1231,1237,1245,1251,1259,1264,1270,1278,1285,1293,1298,1303,1309,1317,1323,1329,1334,1340,1347,1353,1360,1365,1371,1375,1380,1386,1390,1395,1398,1405,1412,1418,1424,1431,1438,1443,1449,1456,1463,1469,1476,1483,1489,1495,1502,1511,1517,1522,1528,1536,1542,1549,1554,1562,1569,1574,1580,1588,1595,1604,1608,1613,1618,1627,1634,1640,1645,1653,1657,1661,1668,1674,1680,1688,1693,1697,1702,1709,1715,1719,1726,1733,1741,1749,1756,1763,1771,1779,1786,1790,1796,1801,1807,1810,1816,1823,1828,1833,1841,1849,1853,1858,1864,1869,1875,1882,1887,1893,1901,1907,1912,1918,1925,1932,1936,1941,1945,1951,1956,1962,1966,1972,1976,1983,1992,1999,2003,2008,2013,2018,2024,2029,2034,2039,2047,2050,2054,2059,2064,2070,2076,2081,2088,2091,2095,2098,2104,2109,2112,2119,2123,2127,2130,2134,2138,2143,2148,2155,2161,2165,2172,2180,2187,2193,2198,2204,2210,2215,2218,2223,2228,2233,2236,2240,2244,2249,2253,2257,2262,2265,2269,2272,2276,2280,2284,2289,2293,2300,2306,2311,2317,2321,2326,2334,2340,2346,2351,2357,2362,2370,2379,2387,2393,2400,2405,2410,2415,2419,2427,2434,2441,2448,2453,2458,2464,2471,2478,2483,2490,2494,2501,2506,2512,2517,2524,2528,2531,2536,2543,2548],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},67,56.9354,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":37,"volume":191,"transactions":192,"vwap":193},"2026-10-05",56.75,56.59,-0.1253,3917.607,72,56.6593,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",56.8,56.9,56.8579,0.2223,0.39,7696.74388,53,56.8234,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",56.65,56.73,56.31,56.6356,-0.0894,-0.16,13268.101257,90,56.486,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",57.12,57.1399,56.725,-0.3492,-0.61,10225.1025,65,57.087,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":101,"volume":231,"transactions":232,"vwap":233},"2026-09-29",57.31,57.02,57.0742,-0.1725,2004.8048,63,57.0914,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":192,"vwap":242},"2026-09-28",57.52,57.14,57.2467,-0.5166,-0.89,5007.9439,57.311,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",57.6,57.7633,0.3252,0.57,1327.2247,38,57.6076,{"date":253,"open":236,"high":254,"low":255,"close":256,"change":257,"percent_change":145,"volume":258,"transactions":259,"vwap":260},"2026-09-24",57.56,57.37,57.4381,-0.0107,9044.4917,50,57.4462,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",57.73,57.445,57.4488,-0.3388,-0.59,4600.7994,51,57.5181,{"date":272,"open":273,"high":274,"low":263,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",57.78,57.79,57.7876,0.0125,0.02,8916.4317,44,57.7443,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":111,"volume":287,"transactions":184,"vwap":285},"2026-09-21",57.63,57.81,57.7751,0.5893,6910.6217,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",57.17,57.1858,56.945,-0.1305,-0.23,1792.8164,39,57.1026,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",57.36,57.3163,0.1689,0.3,4146.011,48,57.3388,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",57.66,57.1474,-0.5061,-0.88,4966.38,43,57.6428,{"date":317,"open":245,"high":318,"low":245,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",57.72,57.6535,-0.0265,-0.05,21004.363,68,57.6758,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",57.7,57.8334,57.68,-0.1083,-0.19,2241.775309,42,57.7488,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",57.83,57.97,57.7883,0.3983,0.69,12591.211,58,57.9477,{"date":346,"open":236,"high":236,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":259,"vwap":351},"2026-09-10",57.39,-0.1889,-0.33,19110.466943,57.4778,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":184,"vwap":361},"2026-09-09",57.7779,57.82,57.505,57.5789,-0.3114,-0.54,6307.432,57.583,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":150,"volume":368,"transactions":369,"vwap":370},"2026-09-08",57.9886,58.0502,57.8903,-0.2061,2320.091,59,57.9902,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":150,"volume":376,"transactions":377,"vwap":378},"2026-09-04",58.2,58.0964,-0.2036,12343.38,47,58.1382,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",58.19,58.33,58.3,0.3072,0.53,5359.530615,78,58.2526,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":192,"vwap":397},"2026-09-02",58.03,58.06,57.9928,0.3175,0.55,5185.9038,58.0225,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":150,"volume":403,"transactions":279,"vwap":404},"2026-09-01",58.04,57.6753,-0.203,3633.0219,57.9204,{"date":406,"open":284,"high":407,"low":408,"close":407,"change":409,"percent_change":321,"volume":410,"transactions":411,"vwap":412},"2026-08-31",57.8783,57.7448,-0.0296,2867.9068,56,57.7992,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":343,"vwap":422},"2026-08-28",57.92,58.065,57.77,57.9079,0.0733,0.13,4413.818235,57.8413,{"date":424,"open":338,"high":343,"low":355,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",57.8346,-0.4959,-0.85,6008.4578,77,57.9618,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":377,"vwap":440},"2026-08-26",58.4,58.46,58.31,58.3305,-0.0219,-0.04,2371.9418,58.4532,{"date":442,"open":443,"high":444,"low":382,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":269,"vwap":449},"2026-08-25",58.37,58.373,58.3524,0.0217,0.04,1097.9068,58.3447,{"date":451,"open":452,"high":443,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",58.18,58.3307,0.1381,0.24,6920.4091,45,58.3349,{"date":460,"open":452,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":457,"vwap":466},"2026-08-21",58.1926,58.14,0.3926,0.68,9025.3844,58.1881,{"date":468,"open":462,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",58.16,57.8,-0.4842,-0.83,7967.9238,76,58.0988,{"date":477,"open":24,"high":24,"low":478,"close":479,"change":480,"percent_change":73,"volume":481,"transactions":482,"vwap":483},"2026-08-19",58.26,58.2842,0.2742,3264.9838,64,58.3599,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":482,"vwap":492},"2026-08-18",57.99,58.05,58.01,0.06,0.1,14024.943166,58.0031,{"date":494,"open":452,"high":452,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":296,"vwap":499},"2026-08-17",57.95,-0.2858,-0.49,12822.093959,58.0713,{"date":501,"open":502,"high":502,"low":373,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":269,"vwap":507},"2026-08-14",58.25,58.2358,0.0881,0.15,16780.368783,58.202,{"date":509,"open":510,"high":381,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",57.86,58.1477,0.4908,0.85,15078.41869,103,58.1506,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":385,"volume":522,"transactions":296,"vwap":523},"2026-08-12",57.49,57.6569,0.3037,6241.9918,57.5524,{"date":525,"open":300,"high":245,"low":526,"close":527,"change":528,"percent_change":72,"volume":529,"transactions":259,"vwap":530},"2026-08-11",57.35,57.3532,0.0387,10827.039168,57.3739,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":46,"volume":538,"transactions":539,"vwap":540},"2026-08-10",57.29,57.44,57.23,57.3145,-0.122,54625.263826,60,57.3964,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",56.89,57.4699,57.4365,0.3465,0.61,26849.702245,62,57.3485,{"date":552,"open":553,"high":533,"low":19,"close":554,"change":555,"percent_change":438,"volume":556,"transactions":557,"vwap":558},"2026-08-06",57.212898,57.09,-0.0245,9469.9645,57,57.1365,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",57.33,57.46,57.05,57.1145,-0.2095,-0.37,38752.629269,93,57.0862,{"date":571,"open":572,"high":526,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":184,"vwap":577},"2026-08-04",56.69,57.324,0.904,1.6,2882.3358,57.0783,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",56.46,56.48,56.245,56.42,0.1807,0.32,190371.651142,73,56.3601,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":72,"volume":595,"transactions":596,"vwap":597},"2026-07-31",56.29,55.95,56.2393,0.0393,1600.7146,70,56.0631,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",56.2,56.3,55.89,-0.46,-0.81,12578.521199,206,56.1086,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":596,"vwap":616},"2026-07-29",57.32,57.41,56.66,-0.7045,-1.23,19141.1456,57.1165,{"date":618,"open":619,"high":620,"low":227,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":549,"vwap":625},"2026-07-28",57.7699,57.85,57.3645,0.3545,0.62,3991.975706,57.7118,{"date":627,"open":628,"high":629,"low":543,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",56.98,57.04,57.01,0.2466,0.43,5450.28937,61,56.9826,{"date":637,"open":638,"high":196,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",56.78,56.7101,56.7634,0.4098,0.73,8159.8856,46,56.7758,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":232,"vwap":655},"2026-07-23",56.5185,56.55,56.32,56.3536,-0.5607,-0.99,8505.2596,56.4773,{"date":657,"open":630,"high":228,"low":658,"close":658,"change":659,"percent_change":632,"volume":660,"transactions":202,"vwap":661},"2026-07-22",56.9143,0.2443,2089.1876,56.9751,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":248,"volume":669,"transactions":670,"vwap":671},"2026-07-21",56.49,56.7,56.45,56.67,0.3231,17001.538,242,56.6019,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":349,"volume":677,"transactions":678,"vwap":679},"2026-07-20",56.57,56.3469,-0.1863,194740.043323,149,56.5084,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":305,"vwap":689},"2026-07-17",56.96,57.115,56.4601,56.5332,-0.2254,-0.4,13901.5727,56.7542,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":377,"vwap":697},"2026-07-16",56.61,56.7586,0.5496,0.98,10311.5727,56.6229,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",56.3028,56.38,56.13,56.209,0.078,0.14,18324.596534,135,56.2213,{"date":710,"open":711,"high":711,"low":702,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":644,"vwap":716},"2026-07-14",56.74,56.131,-0.4112,-0.73,9871.7634,56.1867,{"date":718,"open":719,"high":572,"low":583,"close":720,"change":721,"percent_change":447,"volume":722,"transactions":723,"vwap":648},"2026-07-13",56.5,56.5422,0.0232,16593.8103,138,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-10",56.34,56.519,56.28,0.364,0.65,5400,{"date":733,"open":734,"high":650,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",56.22,56.15,56.155,-0.049,-0.09,39000,{"date":741,"open":728,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",56.36,56.204,-0.233,-0.41,4700,{"date":748,"open":664,"high":664,"low":749,"close":750,"change":751,"percent_change":632,"volume":752,"transactions":9,"vwap":750},"2026-07-07",56.33,56.437,0.239,4500,{"date":754,"open":591,"high":591,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",56.080002,56.198,0.131,0.23,1900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":642,"volume":767,"transactions":9,"vwap":765},"2026-07-02",56.16,56.395,55.62,56.067001,0.408,23100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":221,"volume":774,"transactions":9,"vwap":772},"2026-07-01",55.643,55.8,55.659,-0.342,10900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",55.93,56.184,56.00099945,-0.311,-0.55,2300,{"date":784,"open":785,"high":650,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",56.24,55.97,56.312,0.062,0.11,5600,{"date":792,"open":793,"high":701,"low":793,"close":794,"change":795,"percent_change":438,"volume":796,"transactions":9,"vwap":794},"2026-06-26",56.09,56.25,-0.023,14700,{"date":798,"open":666,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",56.47,56.273,0.373,0.67,15500,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":37,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",56.14,55.9,-0.39,10200,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",55.85,56.12,-0.038,-0.07,12000,{"date":818,"open":650,"high":650,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",56.158,0.157,0.28,16200,{"date":824,"open":208,"high":650,"low":825,"close":779,"change":826,"percent_change":789,"volume":827,"transactions":9,"vwap":779},"2026-06-18",55.96,0.063,5300,{"date":829,"open":649,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-17",56.6,55.87,55.938,-0.621,-1.1,11000,{"date":837,"open":188,"high":188,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",56.559,-0.055,-0.1,3500,{"date":843,"open":692,"high":844,"low":692,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",56.81,56.614,0.226,0.4,22000,{"date":850,"open":762,"high":851,"low":762,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",56.405,56.388,0.425,0.76,5500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",55.94,56.11,55.71,55.963,0.628,1.13,2800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",55.34,55.565,55.29,55.335,0.027,0.05,6500,{"date":875,"open":867,"high":876,"low":877,"close":878,"change":879,"percent_change":585,"volume":880,"transactions":9,"vwap":878},"2026-06-09",55.35,55.028,55.308,0.175,4200,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":121,"percent_change":37,"volume":885,"transactions":9,"vwap":884},"2026-06-08",55.39,55.133,5900,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",55.57,55.67,55.253,-0.387,-0.7,4600,{"date":895,"open":896,"high":897,"low":898,"close":896,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":896},"2026-06-04",55.64,55.68,55.47,0.19,0.34,3600,{"date":903,"open":888,"high":764,"low":904,"close":904,"change":321,"percent_change":738,"volume":841,"transactions":9,"vwap":904},"2026-06-03",55.45,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":854,"volume":912,"transactions":9,"vwap":910},"2026-06-02",55.25,55.52,55.171,55.5,0.421,11800,{"date":914,"open":869,"high":869,"low":915,"close":916,"change":917,"percent_change":918,"volume":782,"transactions":9,"vwap":916},"2026-06-01",55.063999,55.078999,-0.538,-0.97,{"date":920,"open":771,"high":771,"low":921,"close":922,"change":923,"percent_change":924,"volume":782,"transactions":9,"vwap":922},"2026-05-29",55.575,55.617,-0.283,-0.51,{"date":926,"open":927,"high":928,"low":927,"close":807,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":807},"2026-05-28",55.83,55.98,0,9900,{"date":932,"open":786,"high":786,"low":812,"close":807,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":807},"2026-05-27",-0.081,-0.14,1600,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":145,"volume":941,"transactions":9,"vwap":939},"2026-05-26",56.0099983,55.981,-0.009,2700,{"date":943,"open":938,"high":859,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",55.99,0.414,0.74,3200,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-21",55.09,55.576,0.284,0.51,33800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":855,"transactions":9,"vwap":959},"2026-05-20",55.22,55.36,55.292,0.228,0.41,{"date":963,"open":964,"high":965,"low":966,"close":915,"change":967,"percent_change":758,"volume":746,"transactions":9,"vwap":915},"2026-05-19",54.96,55.21,54.93,0.125,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-18",54.78,54.939,54.71,0.209,0.38,9400,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":653,"volume":982,"transactions":9,"vwap":980},"2026-05-15",55,55.060001,54.73,-0.546,3000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":303,"volume":990,"transactions":9,"vwap":988},"2026-05-14",55.27,55.48,55.23,55.276,0.166,6800,{"date":992,"open":979,"high":993,"low":966,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-13",55.11,-0.015,-0.03,3100,{"date":998,"open":970,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":841,"transactions":9,"vwap":1001},"2026-05-12",55.16,54.74,55.125,0.205,0.37,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":730,"volume":835,"transactions":9,"vwap":1009},"2026-05-11",54.94,54.98,54.869,54.92,0.357,{"date":1012,"open":1013,"high":970,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",54.72,54.563,0.118,0.22,2900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",54.62,54.76,54.445,-0.523,-0.95,2500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":975,"transactions":9,"vwap":1030},"2026-05-06",54.8,54.97,54.968,0.328,0.6,{"date":1034,"open":1035,"high":1013,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1025,"transactions":9,"vwap":1037},"2026-05-05",54.375,54.34,54.64,0.42,0.77,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",54.559,54.585,54.2,54.22,-0.45,-0.82,3800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":995,"percent_change":321,"volume":1054,"transactions":9,"vwap":1053},"2026-05-01",54.904,54.91,54.67,2100,{"date":1056,"open":1057,"high":1000,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",54.13,54.7,1.14,2.13,19700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1064,"change":1067,"percent_change":101,"volume":1068,"transactions":9,"vwap":1064},"2026-04-29",53.56,53.59,53.44,-0.161,12800,{"date":1070,"open":107,"high":107,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-28",53.64,53.721,-0.089,-0.17,9700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":848,"transactions":9,"vwap":1081},"2026-04-27",54.09,54.18,53.79,53.81,-0.155,-0.29,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1074,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",54.099998,54.11,53.965,-0.093,6600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",54.19,54.21,53.98,54.057999,0.268,0.5,5700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1080,"change":974,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1080},"2026-04-22",53.92,53.68,0.71,12300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",54.02,53.41,-0.555,-1.03,16500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1088,"change":1118,"percent_change":687,"volume":1119,"transactions":9,"vwap":1088},"2026-04-20",54.12,54.129,53.94,-0.215,7300,{"date":1121,"open":1108,"high":1122,"low":1123,"close":1079,"change":22,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1079},"2026-04-17",54.26,53.93,0.89,24000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":200,"volume":782,"transactions":9,"vwap":1131},"2026-04-16",53.63,53.741,53.6,53.7,0.21,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":566,"volume":1139,"transactions":9,"vwap":1137},"2026-04-15",53.575,53.39,53.49,-0.197,29000,{"date":1141,"open":1142,"high":107,"low":1143,"close":1144,"change":1145,"percent_change":22,"volume":1112,"transactions":9,"vwap":1144},"2026-04-14",53.33,53.265,53.687,0.257,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":489,"percent_change":789,"volume":893,"transactions":9,"vwap":1149},"2026-04-13",53.07,53.43,53.040001,{"date":1152,"open":1153,"high":1154,"low":1142,"close":1155,"change":162,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",53.51,53.52,53.37,-0.47,21800,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":341,"volume":1017,"transactions":9,"vwap":1162},"2026-04-09",53.24,53.66,53.62,0.367,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-04-08",53.042,53.253,53.02,1.103,2.12,6700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":157,"percent_change":603,"volume":1176,"transactions":9,"vwap":1175},"2026-04-07",52.07,52.15,3700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":974,"volume":790,"transactions":9,"vwap":1180},"2026-04-06",52.2,52.39,52.19,0.2,{"date":1184,"open":1185,"high":1181,"low":1186,"close":1181,"change":1187,"percent_change":1182,"volume":1075,"transactions":9,"vwap":1181},"2026-04-02",52.18,52.0099983,0.103,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",52.02,52.17,52.087002,0.016,0.03,7000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",51.7,52.11,51.563,52.070999,0.665,1.29,12200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":505,"volume":731,"transactions":9,"vwap":1210},"2026-03-30",51.61,51.73,51.26,51.406,0.076,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":841,"transactions":9,"vwap":1216},"2026-03-27",51.65,51.76,51.33,-0.5,-0.96,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1138,"percent_change":1224,"volume":1176,"transactions":9,"vwap":1223},"2026-03-26",52.199,51.8,51.83,-0.38,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":953,"volume":841,"transactions":9,"vwap":1229},"2026-03-25",52.060001,52.145,52.027,0.262,{"date":1232,"open":1233,"high":1199,"low":1234,"close":1234,"change":1235,"percent_change":815,"volume":1236,"transactions":9,"vwap":1234},"2026-03-24",51.94,51.765,-0.035,3300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1222,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1222},"2026-03-23",51.91,52.0019989,51.79,0.44,0.86,4900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":947,"transactions":9,"vwap":1248},"2026-03-20",51.87,51.36,-0.445,-0.86,{"date":1252,"open":1239,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-19",51.92,51.64,51.805,-0.105,-0.2,8300,{"date":1260,"open":1261,"high":1261,"low":1239,"close":1239,"change":1262,"percent_change":1263,"volume":873,"transactions":9,"vwap":1239},"2026-03-18",52.6,-0.834,-1.58,{"date":1265,"open":1168,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":121,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",53.16,52.744,-0.066,8600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1139,"transactions":9,"vwap":1275},"2026-03-16",52.9,52.96,52.72,52.81,0.26,0.49,{"date":1279,"open":1280,"high":1168,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-13",52.82,52.55,0.045,0.09,49600,{"date":1286,"open":1287,"high":1274,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-12",52.59,52.36,52.505,-0.335,-0.63,9500,{"date":1294,"open":1266,"high":1266,"low":1295,"close":1296,"change":566,"percent_change":892,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",52.71,52.84,36100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":37,"percent_change":745,"volume":975,"transactions":9,"vwap":1302},"2026-03-10",53.454,53.58,53.21,{"date":1304,"open":1305,"high":1066,"low":1306,"close":1149,"change":1307,"percent_change":46,"volume":1308,"transactions":9,"vwap":1149},"2026-03-09",52.945,52.67,-0.115,24500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-03-06",53.11,53.545,52.947,-0.145,-0.27,20500,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":924,"percent_change":1322,"volume":1292,"transactions":9,"vwap":1321},"2026-03-05",53.87,53.3,53.69,-0.94,{"date":1324,"open":1325,"high":1094,"low":1325,"close":1044,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1044},"2026-03-04",53.83,0.31,0.58,13300,{"date":1330,"open":1128,"high":1108,"low":1331,"close":1332,"change":566,"percent_change":1333,"volume":975,"transactions":9,"vwap":1332},"2026-03-03",53.31,53.89,-0.68,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1122,"change":934,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1122},"2026-03-02",54.115,54.369,-0.26,13000,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-27",53.82,54.4,0.455,0.84,7200,{"date":1348,"open":1087,"high":1349,"low":1332,"close":1350,"change":1351,"percent_change":1224,"volume":1352,"transactions":9,"vwap":1350},"2026-02-26",54.15,53.945,-0.208,20300,{"date":1354,"open":1079,"high":1079,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-25",54.0099983,54.153,-0.007,-0.01,6200,{"date":1361,"open":1362,"high":1363,"low":1123,"close":1363,"change":420,"percent_change":455,"volume":1364,"transactions":9,"vwap":1363},"2026-02-24",54.019001,54.16,32100,{"date":1366,"open":1332,"high":1367,"low":1332,"close":1368,"change":899,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",54.07,54.029999,0.35,5000,{"date":1372,"open":1162,"high":1373,"low":1374,"close":1373,"change":899,"percent_change":1369,"volume":731,"transactions":9,"vwap":1373},"2026-02-20",53.84,53.5,{"date":1376,"open":1377,"high":1377,"low":1137,"close":1378,"change":145,"percent_change":438,"volume":1379,"transactions":9,"vwap":1378},"2026-02-19",53.71,53.65,10500,{"date":1381,"open":1377,"high":1382,"low":1383,"close":1384,"change":145,"percent_change":438,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",53.78,53.55,53.67,50200,{"date":1387,"open":1388,"high":1332,"low":1128,"close":1321,"change":46,"percent_change":808,"volume":1389,"transactions":9,"vwap":1321},"2026-02-17",53.88,16900,{"date":1391,"open":1128,"high":1086,"low":1392,"close":1393,"change":1016,"percent_change":961,"volume":1394,"transactions":9,"vwap":1393},"2026-02-13",53.61,53.9,8500,{"date":1396,"open":1397,"high":1363,"low":1071,"close":1103,"change":211,"percent_change":101,"volume":774,"transactions":9,"vwap":1103},"2026-02-12",54.14,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1373,"change":1403,"percent_change":642,"volume":1404,"transactions":9,"vwap":1373},"2026-02-11",53.76,53.995,53.74,0.391,15100,{"date":1406,"open":1407,"high":1064,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-10",53.48,53.449,-0.031,-0.06,28700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1407,"change":1074,"percent_change":116,"volume":1417,"transactions":9,"vwap":1407},"2026-02-09",53.408,53.57,53.391,9000,{"date":1419,"open":1420,"high":1378,"low":1421,"close":1378,"change":1422,"percent_change":1423,"volume":841,"transactions":9,"vwap":1378},"2026-02-06",53.38,53.26,0.686,1.3,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":359,"volume":1430,"transactions":9,"vwap":1428},"2026-02-05",53.029999,53.080002,52.964,-0.286,8100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":303,"percent_change":248,"volume":1437,"transactions":9,"vwap":1436},"2026-02-04",53.22,53.323,53.195,53.25,13200,{"date":1439,"open":1440,"high":202,"low":1440,"close":1441,"change":585,"percent_change":547,"volume":1442,"transactions":9,"vwap":1441},"2026-02-03",52.58,52.95,12600,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":841,"transactions":9,"vwap":1446},"2026-02-02",52.46,52.63,0.33,0.63,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":730,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-30",51.86,52.3,51.77,1.26,13700,{"date":1457,"open":1458,"high":1441,"low":1459,"close":1214,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1214},"2026-01-29",51.54,51.43,0.29,0.56,20100,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1248,"change":1467,"percent_change":53,"volume":1468,"transactions":9,"vwap":1248},"2026-01-28",51.53,51.345,-0.339,16400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":464,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",51.4,51.709,51.699,0.349,6400,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":22,"volume":1482,"transactions":9,"vwap":1480},"2026-01-26",51.15,51.42,51.35,0.244,3900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":872,"volume":1244,"transactions":9,"vwap":1486},"2026-01-23",51.0099983,51.106,50.95,0.026,{"date":1490,"open":1491,"high":1492,"low":1485,"close":1493,"change":1283,"percent_change":1494,"volume":1099,"transactions":9,"vwap":1493},"2026-01-22",51.256,51.279,51.080002,0.18,{"date":1496,"open":1497,"high":1493,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-21",50.63,50.99,0.453,0.9,30800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-20",50.67,50.79,50.51,50.537,-0.585,-1.14,22500,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1410,"volume":1475,"transactions":9,"vwap":1515},"2026-01-16",51.088001,51.14,51.122,-0.029,{"date":1518,"open":1485,"high":1519,"low":1485,"close":1520,"change":1410,"percent_change":121,"volume":1521,"transactions":9,"vwap":1520},"2026-01-15",51.22,51.151,28300,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":854,"volume":1527,"transactions":9,"vwap":1525},"2026-01-14",50.91,51.211,0.384,8200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1182,"volume":1535,"transactions":9,"vwap":1533},"2026-01-13",50.78,50.83,50.77,50.827,0.101,28000,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":758,"volume":1541,"transactions":9,"vwap":1539},"2026-01-12",50.53,50.726,0.116,10100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1494,"volume":1548,"transactions":9,"vwap":1546},"2026-01-09",50.65,50.69,50.61,0.092,6300,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":174,"volume":1244,"transactions":9,"vwap":1552},"2026-01-08",50.57,50.518,0.498,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-07",50.4,50.451,50.02,-0.28,-0.56,11400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1182,"percent_change":847,"volume":1568,"transactions":9,"vwap":1567},"2026-01-06",50.28,50.58,50.155,50.3,24600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":821,"percent_change":1461,"volume":1359,"transactions":9,"vwap":1572},"2026-01-05",50.0099983,50.099998,49.93,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":37,"volume":1455,"transactions":9,"vwap":1578},"2026-01-02",49.95,49.738,49.82,-0.11,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1573,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1573},"2025-12-31",50.049999,50.07,49.87,-0.265,-0.53,8900,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":150,"volume":1594,"transactions":9,"vwap":1592},"2025-12-30",50.25,50.165,50.195,-0.174,19400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-29",50.39,50.44,50.35,50.369,-0.041,-0.08,98000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1579,"percent_change":37,"volume":175,"transactions":9,"vwap":1607},"2025-12-26",50.48,50.41,{"date":1609,"open":1610,"high":1538,"low":1610,"close":1611,"change":1612,"percent_change":1098,"volume":1417,"transactions":9,"vwap":1611},"2025-12-24",50.34,50.52,0.25,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":758,"volume":1099,"transactions":9,"vwap":1616},"2025-12-23",50.14,50.27,0.114,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-22",50.080002,50.17,50.040001,50.156,0.294,0.59,19800,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":489,"volume":1633,"transactions":9,"vwap":1631},"2025-12-19",49.85,50.046001,49.862,0.028,14400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":899,"volume":1112,"transactions":9,"vwap":1638},"2025-12-18",49.9,50.075001,49.834,0.094,{"date":1641,"open":1573,"high":1573,"low":1642,"close":1643,"change":1644,"percent_change":101,"volume":1017,"transactions":9,"vwap":1643},"2025-12-17",49.71,49.74,-0.15,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-16",50.24,49.88,49.89,-0.31,-0.62,14800,{"date":1654,"open":1610,"high":1610,"low":1591,"close":1655,"change":490,"percent_change":1182,"volume":1656,"transactions":9,"vwap":1655},"2025-12-15",50.2,30400,{"date":1658,"open":1659,"high":1615,"low":1659,"close":1572,"change":1660,"percent_change":1410,"volume":1626,"transactions":9,"vwap":1572},"2025-12-12",50.029999,-0.032,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":395,"volume":880,"transactions":9,"vwap":1666},"2025-12-11",50.060001,50.19,50.025002,50.132,0.272,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":632,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-10",49.48,49.86,0.87,2200,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1244,"transactions":9,"vwap":1677},"2025-12-09",49.73,49.43,-0.18,-0.36,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":808,"volume":1687,"transactions":9,"vwap":1685},"2025-12-08",49.54,49.62,49.526,49.61,-0.195,4100,{"date":1689,"open":1636,"high":1690,"low":1691,"close":1691,"change":929,"percent_change":929,"volume":1692,"transactions":9,"vwap":1691},"2025-12-05",49.96,49.805,12500,{"date":1694,"open":1695,"high":1691,"low":1642,"close":1691,"change":1696,"percent_change":1194,"volume":901,"transactions":9,"vwap":1691},"2025-12-04",49.78,0.015,{"date":1698,"open":1578,"high":1578,"low":1699,"close":1700,"change":952,"percent_change":248,"volume":1701,"transactions":9,"vwap":1700},"2025-12-03",49.64,49.79,13500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":782,"transactions":9,"vwap":1705},"2025-12-02",49.475,49.506,49.34,-0.064,-0.13,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":312,"volume":1714,"transactions":9,"vwap":1712},"2025-12-01",49.881,49.57,-0.44,10000,{"date":1716,"open":1717,"high":1571,"low":1717,"close":1571,"change":1718,"percent_change":73,"volume":1687,"transactions":9,"vwap":1571},"2025-11-28",49.68,0.236,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1327,"volume":1725,"transactions":9,"vwap":1723},"2025-11-26",49.6,49.855,49.774,0.288,4400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":695,"volume":1732,"transactions":9,"vwap":1729},"2025-11-25",49.2,49.486,49.099998,0.478,5200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":490,"volume":1740,"transactions":9,"vwap":1738},"2025-11-24",48.94,49.11,48.92,49.0079994,0.048,4300,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-21",48.68,49.17,48.96,0.537,1.11,59400,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-20",49.23,48.423,-0.451,-0.92,27100,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1074,"volume":1762,"transactions":9,"vwap":1760},"2025-11-19",49.029999,48.768,48.874,-0.085,13600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":200,"volume":1770,"transactions":9,"vwap":1768},"2025-11-18",48.76,49.15,48.736,48.959,0.189,26600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-17",49.19,49.26,48.77,-0.364,-0.74,9100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1338,"volume":1785,"transactions":9,"vwap":1783},"2025-11-14",48.981,49.32,49.134,-0.126,17200,{"date":1787,"open":1788,"high":1712,"low":1774,"close":1774,"change":603,"percent_change":1789,"volume":827,"transactions":9,"vwap":1774},"2025-11-13",49.56,-0.93,{"date":1791,"open":1792,"high":1793,"low":1642,"close":1794,"change":1795,"percent_change":455,"volume":1725,"transactions":9,"vwap":1794},"2025-11-12",49.75,49.77,49.72,0.12,{"date":1797,"open":1751,"high":1721,"low":1751,"close":1721,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1721},"2025-11-11",0.647,1.32,1800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":464,"volume":941,"transactions":9,"vwap":1804},"2025-11-10",48.81,48.953,48.62,0.333,{"date":1808,"open":1809,"high":1805,"low":25,"close":1805,"change":1494,"percent_change":1003,"volume":1171,"transactions":9,"vwap":1805},"2025-11-07",48.45,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1074,"percent_change":150,"volume":935,"transactions":9,"vwap":1815},"2025-11-06",48.5,48.51,48.41,48.44,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":847,"volume":1822,"transactions":9,"vwap":1819},"2025-11-05",48.6,48.61,48.48,0.193,1200,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":126,"volume":1054,"transactions":9,"vwap":1826},"2025-11-04",48.54,48.417,-0.282,{"date":1829,"open":1830,"high":1830,"low":1815,"close":1831,"change":1832,"percent_change":349,"volume":782,"transactions":9,"vwap":1831},"2025-11-03",48.89,48.699,-0.159,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":632,"volume":1840,"transactions":9,"vwap":1838},"2025-10-31",48.84,48.86,48.718,48.858,0.208,2000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1075,"transactions":9,"vwap":1846},"2025-10-30",48.67,48.881,48.64,48.65,-0.52,-1.06,{"date":1850,"open":1851,"high":1851,"low":1744,"close":1744,"change":150,"percent_change":1852,"volume":1475,"transactions":9,"vwap":1744},"2025-10-29",49.5,-0.71,{"date":1854,"open":1855,"high":1676,"low":1856,"close":1857,"change":1083,"percent_change":126,"volume":901,"transactions":9,"vwap":1857},"2025-10-28",49.69,49.51,49.52,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":730,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",49.581,49.81,0.322,103600,{"date":1865,"open":1857,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1461,"volume":1236,"transactions":9,"vwap":1867},"2025-10-24",49.53,49.488,0.278,{"date":1870,"open":1871,"high":1670,"low":1872,"close":1873,"change":1874,"percent_change":1650,"volume":880,"transactions":9,"vwap":1873},"2025-10-23",49.38,49.13,49.21,-0.152,{"date":1876,"open":1877,"high":1878,"low":1782,"close":1879,"change":1880,"percent_change":101,"volume":1881,"transactions":9,"vwap":1879},"2025-10-22",49.4,49.515,49.362,-0.148,15400,{"date":1883,"open":1884,"high":1856,"low":1782,"close":1856,"change":1885,"percent_change":1795,"volume":1886,"transactions":9,"vwap":1856},"2025-10-21",49.45,0.059,7100,{"date":1888,"open":1889,"high":1890,"low":1774,"close":1891,"change":585,"percent_change":730,"volume":1892,"transactions":9,"vwap":1891},"2025-10-20",49.289,49.461,49.451,127500,{"date":1894,"open":1895,"high":1766,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-17",48.87,48.865,49.131,0.383,0.79,331900,{"date":1902,"open":1728,"high":1903,"low":1843,"close":1904,"change":1905,"percent_change":221,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",49.28,48.748,-0.298,334300,{"date":1908,"open":1706,"high":1909,"low":1895,"close":1910,"change":1707,"percent_change":1708,"volume":1911,"transactions":9,"vwap":1910},"2025-10-15",49.42,49.046001,132300,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1736,"change":1326,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1736},"2025-10-14",48.73,49.219,0.64,19900,{"date":1919,"open":1920,"high":1921,"low":1813,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-13",48.63,48.8,0.218,0.45,63300,{"date":1926,"open":1774,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-10",49.39,48.582,-0.628,-1.28,16800,{"date":1933,"open":1774,"high":1774,"low":1736,"close":1873,"change":1934,"percent_change":1602,"volume":1935,"transactions":9,"vwap":1873},"2025-10-09",-0.039,23200,{"date":1937,"open":1927,"high":1927,"low":1938,"close":1939,"change":1940,"percent_change":121,"volume":835,"transactions":9,"vwap":1939},"2025-10-08",49.080002,49.249,-0.061,{"date":1942,"open":1943,"high":1706,"low":1744,"close":1944,"change":899,"percent_change":200,"volume":1633,"transactions":9,"vwap":1944},"2025-10-07",49.25,49.31,{"date":1946,"open":1943,"high":1947,"low":1948,"close":1949,"change":1650,"percent_change":1291,"volume":1950,"transactions":9,"vwap":1949},"2025-10-06",49.264,49.101,49.12,9800,{"date":1952,"open":1878,"high":1953,"low":1677,"close":1677,"change":1954,"percent_change":1955,"volume":885,"transactions":9,"vwap":1677},"2025-10-03",49.669,0.006,0.01,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":294,"percent_change":603,"volume":1961,"transactions":9,"vwap":1960},"2025-10-02",49.59,49.385,49.424,11600,{"date":1963,"open":1721,"high":1794,"low":1866,"close":1964,"change":1965,"percent_change":995,"volume":1269,"transactions":9,"vwap":1964},"2025-10-01",49.654,-0.017,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":200,"volume":1971,"transactions":9,"vwap":1969},"2025-09-30",49.33,49.671,0.191,15300,{"date":1973,"open":1717,"high":1717,"low":1974,"close":1670,"change":1975,"percent_change":1713,"volume":1112,"transactions":9,"vwap":1670},"2025-09-29",49.321,-0.217,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":846,"percent_change":1982,"volume":1068,"transactions":9,"vwap":1981},"2025-09-26",49.58,49.7,49.541,49.697,0.46,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-25",49.65,49.698,49.379,49.471,-0.212,-0.43,12400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":46,"volume":1998,"transactions":9,"vwap":1996},"2025-09-24",49.779,49.621,49.683,-0.104,9200,{"date":2000,"open":1685,"high":1671,"low":1685,"close":2001,"change":2002,"percent_change":1494,"volume":1112,"transactions":9,"vwap":2001},"2025-09-23",49.787,0.088,{"date":2004,"open":1721,"high":1643,"low":1721,"close":2005,"change":2006,"percent_change":145,"volume":2007,"transactions":9,"vwap":2005},"2025-09-22",49.699,-0.011,21900,{"date":2009,"open":1643,"high":2010,"low":2011,"close":1642,"change":2012,"percent_change":277,"volume":1379,"transactions":9,"vwap":1642},"2025-09-19",49.849,49.63,0.008,{"date":2014,"open":1695,"high":1695,"low":1717,"close":2015,"change":2016,"percent_change":1644,"volume":2017,"transactions":9,"vwap":2015},"2025-09-18",49.702,-0.075,31200,{"date":2019,"open":2020,"high":1861,"low":1642,"close":2021,"change":2022,"percent_change":2023,"volume":864,"transactions":9,"vwap":2021},"2025-09-17",49.786,49.777,0.267,0.54,{"date":2025,"open":2026,"high":2027,"low":1884,"close":1856,"change":840,"percent_change":1257,"volume":2028,"transactions":9,"vwap":1856},"2025-09-16",49.47,49.55,14600,{"date":2030,"open":2031,"high":2031,"low":1788,"close":1685,"change":2032,"percent_change":157,"volume":2033,"transactions":9,"vwap":1685},"2025-09-15",49.76,-0.117,8800,{"date":2035,"open":1671,"high":1671,"low":2036,"close":2037,"change":46,"percent_change":2038,"volume":912,"transactions":9,"vwap":2037},"2025-09-12",49.695,49.727,-0.42,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-11",49.796,49.959,49.937,0.437,0.88,19500,{"date":2048,"open":1699,"high":1699,"low":1706,"close":1851,"change":1678,"percent_change":1679,"volume":2049,"transactions":9,"vwap":1851},"2025-09-10",108700,{"date":2051,"open":2052,"high":2036,"low":2052,"close":1717,"change":2053,"percent_change":22,"volume":1370,"transactions":9,"vwap":1717},"2025-09-09",49.49,0.238,{"date":2055,"open":1877,"high":1884,"low":2056,"close":2057,"change":2058,"percent_change":1083,"volume":1626,"transactions":9,"vwap":2057},"2025-09-08",49.24,49.442,-0.146,{"date":2060,"open":1682,"high":2061,"low":2026,"close":2061,"change":2062,"percent_change":150,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",49.588,-0.173,6100,{"date":2065,"open":2066,"high":2067,"low":1978,"close":2067,"change":2068,"percent_change":632,"volume":2069,"transactions":9,"vwap":2067},"2025-09-04",49.66,49.761,0.212,32200,{"date":2071,"open":1670,"high":2027,"low":2072,"close":2073,"change":2074,"percent_change":1257,"volume":2075,"transactions":9,"vwap":2073},"2025-09-03",49.375,49.549,-0.101,16300,{"date":2077,"open":1788,"high":2078,"low":1677,"close":1985,"change":2079,"percent_change":808,"volume":2080,"transactions":9,"vwap":1985},"2025-09-02",49.67,-0.196,44400,{"date":2082,"open":2083,"high":2084,"low":1676,"close":2085,"change":2086,"percent_change":2087,"volume":841,"transactions":9,"vwap":2085},"2025-08-29",49.84,49.875,49.846,0.086,0.17,{"date":2089,"open":1699,"high":2031,"low":1856,"close":2031,"change":1707,"percent_change":1708,"volume":2090,"transactions":9,"vwap":2031},"2025-08-28",14100,{"date":2092,"open":2078,"high":2093,"low":2078,"close":2093,"change":2094,"percent_change":505,"volume":1455,"transactions":9,"vwap":2093},"2025-08-27",49.824,0.075,{"date":2096,"open":1958,"high":2097,"low":1978,"close":2097,"change":826,"percent_change":420,"volume":1359,"transactions":9,"vwap":2097},"2025-08-26",49.749,{"date":2099,"open":2100,"high":2100,"low":1717,"close":2101,"change":2102,"percent_change":1291,"volume":2103,"transactions":9,"vwap":2101},"2025-08-25",49.92,49.686,-0.317,20000,{"date":2105,"open":1659,"high":1572,"low":2106,"close":2107,"change":1481,"percent_change":1277,"volume":2108,"transactions":9,"vwap":2107},"2025-08-22",49.989,50.0029984,8700,{"date":2110,"open":1979,"high":1629,"low":1699,"close":2111,"change":1256,"percent_change":46,"volume":901,"transactions":9,"vwap":2111},"2025-08-21",49.759,{"date":2113,"open":2114,"high":1573,"low":2115,"close":2116,"change":2117,"percent_change":1277,"volume":2118,"transactions":9,"vwap":2116},"2025-08-20",49.835,49.737,49.864,0.243,5800,{"date":2120,"open":1712,"high":1642,"low":1712,"close":1995,"change":2121,"percent_change":2122,"volume":893,"transactions":9,"vwap":1995},"2025-08-19",0.041,0.08,{"date":2124,"open":1685,"high":1794,"low":1978,"close":1978,"change":2125,"percent_change":1644,"volume":2126,"transactions":9,"vwap":1978},"2025-08-18",-0.074,16700,{"date":2128,"open":1721,"high":2129,"low":1851,"close":1964,"change":2094,"percent_change":505,"volume":1099,"transactions":9,"vwap":1964},"2025-08-15",49.781,{"date":2131,"open":1909,"high":1721,"low":1909,"close":2132,"change":995,"percent_change":1410,"volume":2133,"transactions":9,"vwap":2132},"2025-08-14",49.579,15700,{"date":2135,"open":1699,"high":1699,"low":1857,"close":2136,"change":2137,"percent_change":1098,"volume":2118,"transactions":9,"vwap":2136},"2025-08-13",49.609,0.248,{"date":2139,"open":1873,"high":2140,"low":1873,"close":2141,"change":2142,"percent_change":623,"volume":901,"transactions":9,"vwap":2141},"2025-08-12",49.363,49.361,0.306,{"date":2144,"open":1728,"high":1728,"low":2145,"close":2146,"change":2147,"percent_change":1257,"volume":2118,"transactions":9,"vwap":2146},"2025-08-11",49,49.055,-0.099,{"date":2149,"open":1730,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":642,"volume":2154,"transactions":9,"vwap":2152},"2025-08-08",49.167,49.02,49.154,0.354,12100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1921,"change":815,"percent_change":934,"volume":2160,"transactions":9,"vwap":1921},"2025-08-07",48.91,48.93,48.688,23600,{"date":2162,"open":1775,"high":2163,"low":2164,"close":1895,"change":1016,"percent_change":1923,"volume":1755,"transactions":9,"vwap":1895},"2025-08-06",48.99,48.75,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1846,"change":2170,"percent_change":420,"volume":2171,"transactions":9,"vwap":1846},"2025-08-05",48.644,48.69,48.58,0.065,24300,{"date":2173,"open":2174,"high":1819,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-04",48.42,48.4,48.585,0.396,0.82,35700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1975,"percent_change":1046,"volume":2186,"transactions":9,"vwap":2185},"2025-08-01",48.34,48.36,48.155,48.189,6000,{"date":2188,"open":2189,"high":2190,"low":2183,"close":2191,"change":1467,"percent_change":892,"volume":2192,"transactions":9,"vwap":2191},"2025-07-31",48.55,48.879,48.406,166500,{"date":2194,"open":1745,"high":2195,"low":1920,"close":2196,"change":1429,"percent_change":126,"volume":2197,"transactions":9,"vwap":2196},"2025-07-30",49.025002,48.745,468300,{"date":2199,"open":1730,"high":2200,"low":2158,"close":2201,"change":2202,"percent_change":1194,"volume":2203,"transactions":9,"vwap":2201},"2025-07-29",49.159,49.030998,0.017,462100,{"date":2205,"open":2206,"high":2206,"low":1735,"close":2207,"change":2208,"percent_change":714,"volume":2209,"transactions":9,"vwap":2207},"2025-07-28",49.35,49.014,-0.361,161300,{"date":2211,"open":1944,"high":2212,"low":2213,"close":2072,"change":994,"percent_change":995,"volume":2214,"transactions":9,"vwap":2072},"2025-07-25",49.44,49.29,4000,{"date":2216,"open":2217,"high":1866,"low":1871,"close":1927,"change":1739,"percent_change":490,"volume":1762,"transactions":9,"vwap":1927},"2025-07-24",49.527,{"date":2219,"open":2158,"high":2220,"low":2158,"close":2220,"change":2221,"percent_change":854,"volume":2222,"transactions":9,"vwap":2220},"2025-07-23",49.342,0.372,7700,{"date":2224,"open":1920,"high":2145,"low":1920,"close":2225,"change":2226,"percent_change":1447,"volume":2227,"transactions":9,"vwap":2225},"2025-07-22",48.97,0.159,42200,{"date":2229,"open":1914,"high":2230,"low":1914,"close":2231,"change":1970,"percent_change":200,"volume":2232,"transactions":9,"vwap":2231},"2025-07-21",49.040001,48.811,14500,{"date":2234,"open":1846,"high":1846,"low":1825,"close":1805,"change":1410,"percent_change":121,"volume":2235,"transactions":9,"vwap":1805},"2025-07-18",19600,{"date":2237,"open":1920,"high":2168,"low":2238,"close":1743,"change":447,"percent_change":2122,"volume":2239,"transactions":9,"vwap":1743},"2025-07-17",48.59,22800,{"date":2241,"open":2242,"high":1846,"low":1815,"close":1845,"change":2243,"percent_change":547,"volume":841,"transactions":9,"vwap":1845},"2025-07-16",48.56,0.293,{"date":2245,"open":2174,"high":2174,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2108,"transactions":9,"vwap":2246},"2025-07-15",48.347,-0.363,-0.75,{"date":2250,"open":1812,"high":2251,"low":1812,"close":2252,"change":1276,"percent_change":2023,"volume":912,"transactions":9,"vwap":2252},"2025-07-14",48.74,48.71,{"date":2254,"open":2169,"high":2169,"low":2255,"close":1809,"change":497,"percent_change":2256,"volume":1379,"transactions":9,"vwap":1809},"2025-07-11",48.39,-1,{"date":2258,"open":2259,"high":1745,"low":2259,"close":1735,"change":420,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1735},"2025-07-10",48.902,0.27,1700,{"date":2263,"open":2264,"high":2264,"low":2238,"close":1803,"change":738,"percent_change":1678,"volume":2069,"transactions":9,"vwap":1803},"2025-07-09",48.88,{"date":2266,"open":2267,"high":137,"low":2264,"close":2267,"change":815,"percent_change":934,"volume":2268,"transactions":9,"vwap":2267},"2025-07-08",48.9,10700,{"date":2270,"open":2157,"high":2225,"low":1803,"close":2225,"change":2271,"percent_change":1708,"volume":2186,"transactions":9,"vwap":2225},"2025-07-07",-0.063,{"date":2273,"open":2230,"high":2230,"low":2274,"close":2274,"change":1821,"percent_change":847,"volume":2275,"transactions":9,"vwap":2274},"2025-07-03",49.033001,1400,{"date":2277,"open":2278,"high":1835,"low":2279,"close":1835,"change":490,"percent_change":1132,"volume":864,"transactions":9,"vwap":1835},"2025-07-02",48.808,48.757,{"date":2281,"open":2238,"high":2282,"low":2238,"close":2251,"change":455,"percent_change":1277,"volume":2283,"transactions":9,"vwap":2251},"2025-07-01",48.825,9300,{"date":2285,"open":2286,"high":1825,"low":2286,"close":1812,"change":847,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1812},"2025-06-30",48.27,0.83,7900,{"date":2290,"open":2291,"high":2286,"low":2292,"close":2291,"change":1885,"percent_change":1795,"volume":1587,"transactions":9,"vwap":2291},"2025-06-27",48.099998,48.040001,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":2299,"volume":2108,"transactions":9,"vwap":2296},"2025-06-26",47.92,48.041,47.891,0.171,0.36,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":1650,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-25",48.17,47.87,-0.64,17000,{"date":2307,"open":2308,"high":2309,"low":2295,"close":2310,"change":974,"percent_change":1899,"volume":746,"transactions":9,"vwap":2310},"2025-06-24",47.955,48.198,48.18,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":961,"percent_change":1672,"volume":2316,"transactions":9,"vwap":2314},"2025-06-23",47.49,47.8,47.39,8400,{"date":2318,"open":2319,"high":2320,"low":2315,"close":2315,"change":2122,"percent_change":2087,"volume":947,"transactions":9,"vwap":2315},"2025-06-20",47.44,47.556,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":815,"percent_change":1644,"volume":809,"transactions":9,"vwap":2325},"2025-06-18",47.43,47.55,47.31,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-17",47.65,47.74,47.38,-0.531,-1.11,11500,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2087,"volume":1258,"transactions":9,"vwap":2338},"2025-06-16",48.219,47.845,47.911,0.081,{"date":2341,"open":2292,"high":2342,"low":2343,"close":2344,"change":1679,"percent_change":2248,"volume":2345,"transactions":9,"vwap":2344},"2025-06-13",48.11,47.731,47.83,43100,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":420,"percent_change":2260,"volume":2350,"transactions":9,"vwap":2349},"2025-06-12",48.0099983,48.19,9600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1516,"percent_change":1410,"volume":2063,"transactions":9,"vwap":2356},"2025-06-11",48.15,48.26,47.98,48.060001,{"date":2358,"open":2303,"high":2359,"low":2303,"close":2360,"change":2361,"percent_change":953,"volume":975,"transactions":9,"vwap":2360},"2025-06-10",48.14,48.089001,0.242,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1795,"volume":2369,"transactions":9,"vwap":2367},"2025-06-09",47.71,47.97,47.66,47.847,0.057,8000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-06-06",47.67,47.798,47.64,47.79,0.504,1.07,10800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1224,"volume":2386,"transactions":9,"vwap":2384},"2025-06-05",47.51,47.63,47.26,47.286,-0.179,66200,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":2126,"transactions":9,"vwap":2390},"2025-06-04",47.81,47.465,-0.285,-0.6,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1194,"percent_change":489,"volume":2399,"transactions":9,"vwap":2398},"2025-06-03",47.56,47.775,47.54,47.75,77500,{"date":2401,"open":2330,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":1923,"volume":1950,"transactions":9,"vwap":2402},"2025-06-02",47.72,47.375,0.213,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":1526,"percent_change":2409,"volume":2108,"transactions":9,"vwap":2408},"2025-05-30",47.09,47.507,0.81,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":826,"percent_change":420,"volume":1244,"transactions":9,"vwap":2414},"2025-05-29",46.963,47.14,47.123,{"date":2416,"open":2325,"high":2417,"low":2418,"close":2418,"change":157,"percent_change":924,"volume":841,"transactions":9,"vwap":2418},"2025-05-28",47.35,47.060001,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-05-27",47.11,47.3,47.099998,0.578,1.24,31600,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":72,"volume":2433,"transactions":9,"vwap":2431},"2025-05-23",46.4,46.775,46.722,0.032,5100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":2439,"percent_change":687,"volume":2440,"transactions":9,"vwap":2438},"2025-05-22",46.83,46.92,46.69,-0.188,7800,{"date":2442,"open":2325,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1112,"transactions":9,"vwap":2445},"2025-05-21",47.425,46.82,46.878,-0.662,-1.39,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2397,"change":1632,"percent_change":489,"volume":2075,"transactions":9,"vwap":2397},"2025-05-20",47.48,47.62,47.42,{"date":2454,"open":2421,"high":2455,"low":2421,"close":2455,"change":2456,"percent_change":585,"volume":2457,"transactions":9,"vwap":2455},"2025-05-19",47.512,0.152,10300,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":953,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-16",46.91,47.36,1.09,11200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":248,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-15",46.19,46.85,46.15,1.23,17300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1338,"percent_change":1560,"volume":2477,"transactions":9,"vwap":2476},"2025-05-14",46.58,46.66,46.255,46.28,101100,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":1338,"percent_change":1560,"volume":2482,"transactions":9,"vwap":2481},"2025-05-13",46.84,46.54,15800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":1327,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-12",46.56,46.8,46.55,1.25,20700,{"date":2491,"open":2492,"high":2487,"low":2493,"close":2493,"change":162,"percent_change":359,"volume":2316,"transactions":9,"vwap":2493},"2025-05-09",46.53,46.22,{"date":2495,"open":2496,"high":2436,"low":2497,"close":2498,"change":2499,"percent_change":2122,"volume":2500,"transactions":9,"vwap":2498},"2025-05-08",46.6,46.44,46.47,0.037,54100,{"date":2502,"open":2493,"high":2503,"low":2493,"close":2504,"change":2505,"percent_change":1003,"volume":809,"transactions":9,"vwap":2504},"2025-05-07",46.49,46.433,0.172,{"date":2507,"open":2476,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1250,"volume":2222,"transactions":9,"vwap":2510},"2025-05-06",46.42,46.18,46.261,-0.399,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2474,"change":46,"percent_change":1046,"volume":2222,"transactions":9,"vwap":2474},"2025-05-05",46.68,46.806,46.5,{"date":2518,"open":2519,"high":2520,"low":2492,"close":2521,"change":2522,"percent_change":2523,"volume":1692,"transactions":9,"vwap":2521},"2025-05-02",46.77,46.95,46.87,0.66,1.43,{"date":2525,"open":2508,"high":2487,"low":2526,"close":2526,"change":116,"percent_change":167,"volume":2527,"transactions":9,"vwap":2526},"2025-05-01",46.21,19100,{"date":2529,"open":2466,"high":2487,"low":2530,"close":2492,"change":1447,"percent_change":1104,"volume":2463,"transactions":9,"vwap":2492},"2025-04-30",45.64,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":420,"percent_change":821,"volume":1139,"transactions":9,"vwap":2535},"2025-04-29",45.74,46.34,46.2,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":420,"percent_change":821,"volume":2542,"transactions":9,"vwap":2541},"2025-04-28",46.060001,46.11,45.72,46.07,23000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":1194,"percent_change":72,"volume":1430,"transactions":9,"vwap":2546},"2025-04-25",45.8,45.94,45.54,{"date":181,"open":2549,"high":2550,"low":177,"close":2551,"change":1625,"percent_change":1423,"volume":1437,"transactions":9,"vwap":2551},45.32,45.915,45.91]