[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXH":3,"homepage-market-summary":29,"stock-historical-SIXH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIXH","2026-10-07",{"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 Hedged Equity Index Option ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9763,0.869364,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},43.99,44.015,44.09,43.9,0.09,0.21,476.381642,44.8,37.483,11935.248507996032,88.9,1610,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.3,19113,6976382.624015,14.02,"2025-04-25",[182,185,193,204,214,224,233,243,253,264,274,285,295,303,313,323,331,341,351,360,367,375,386,395,402,410,419,429,436,445,454,463,471,481,489,497,506,515,524,533,542,550,560,571,581,590,597,606,614,624,632,640,648,657,667,675,683,692,700,708,718,726,735,741,747,754,763,770,778,786,794,802,807,815,822,828,834,839,846,852,859,865,872,879,887,895,903,909,917,925,934,940,944,950,957,963,970,976,984,991,997,1004,1012,1019,1024,1030,1038,1044,1052,1059,1065,1072,1079,1086,1092,1098,1105,1109,1114,1119,1125,1130,1134,1141,1148,1154,1160,1166,1171,1177,1184,1190,1197,1205,1211,1215,1218,1223,1229,1232,1236,1241,1245,1249,1254,1260,1266,1274,1279,1285,1291,1298,1304,1308,1314,1319,1325,1330,1335,1340,1346,1352,1356,1363,1369,1375,1382,1386,1393,1397,1403,1408,1416,1423,1429,1436,1444,1452,1458,1462,1468,1474,1481,1488,1496,1502,1508,1516,1523,1529,1536,1543,1547,1552,1558,1566,1572,1579,1586,1591,1596,1601,1607,1612,1619,1625,1631,1637,1641,1647,1652,1657,1663,1668,1676,1682,1687,1692,1698,1705,1712,1719,1726,1731,1736,1743,1749,1756,1764,1769,1774,1781,1789,1796,1799,1805,1813,1820,1826,1831,1835,1843,1846,1851,1858,1864,1871,1879,1886,1891,1895,1902,1907,1914,1918,1921,1925,1931,1936,1941,1945,1949,1955,1960,1966,1972,1976,1984,1989,1995,1999,2003,2008,2016,2022,2026,2032,2038,2042,2046,2049,2055,2059,2064,2069,2075,2080,2084,2089,2093,2099,2103,2109,2114,2119,2124,2132,2135,2139,2143,2148,2153,2161,2164,2168,2172,2176,2180,2186,2191,2196,2200,2204,2209,2211,2214,2219,2226,2229,2231,2235,2238,2243,2247,2251,2253,2256,2258,2262,2265,2269,2273,2277,2283,2288,2291,2296,2300,2305,2308,2310,2315,2320,2324,2329,2333,2335,2338,2341,2347,2351,2358,2365,2371,2379,2383,2389,2393,2395,2397,2401,2406,2408,2413,2418],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},23,44.0304,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",43.712,0.258,0.59,855.2471,38,43.7432,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",43.672,43.75,43.62,43.642,-0.2854,-0.65,36358.28332,133,43.6854,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",43.94,43.83,43.9274,0.0586,0.13,7483.8148,28,43.8878,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",43.76,43.8688,43.7313,0.0006,0,12950.895901,49,43.7801,{"date":225,"open":226,"high":226,"low":207,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",44.27,43.8682,-0.3103,-0.7,7301.9968,54,44.1123,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":100,"volume":240,"transactions":241,"vwap":242},"2026-09-29",44.25,44.285,44.1,44.1785,-0.1329,2588.8078,107,44.2217,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",44.41,44.28,44.3114,-0.0886,-0.2,9856.7578,34,44.3198,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",44.42,44.48,44.3936,44.4,0.05,0.11,1210.8308,35,44.4222,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":144,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",44.495,44.56,44.291,44.35,-0.05,7700.5426,91,44.3967,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",44.3099,44.43,44.29,44.37,0.0759,0.17,14099.5424,71,44.3776,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",44.32,44.2401,44.2941,0.0041,0.01,8347.3404,46,44.312,{"date":296,"open":297,"high":298,"low":278,"close":278,"change":299,"percent_change":210,"volume":300,"transactions":301,"vwap":302},"2026-09-21",44.31,44.34,0.057,6589.968522,66,44.3283,{"date":304,"open":226,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",44.2899,44.1405,44.233,-0.067,-0.15,8518.2131,58,44.2226,{"date":314,"open":315,"high":316,"low":278,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",44.33,44.36,44.3,-0.06,-0.14,3336.0991,43,44.3259,{"date":324,"open":325,"high":325,"low":316,"close":316,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",44.7956,-0.2859,-0.64,10211.2472,59,44.5993,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",44.57,44.7,44.6459,0.0721,0.16,29732.2542,65,44.6115,{"date":342,"open":343,"high":344,"low":256,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",44.55,44.6699,44.5738,0.0182,0.04,2895.2602,47,44.5697,{"date":352,"open":267,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":231,"vwap":359},"2026-09-11",44.65,44.5077,44.5556,0.1756,0.4,13106.135068,44.5965,{"date":361,"open":245,"high":277,"low":246,"close":362,"change":363,"percent_change":347,"volume":364,"transactions":365,"vwap":366},"2026-09-10",44.38,0.0186,31122.6432,62,44.3891,{"date":368,"open":369,"high":369,"low":246,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":349,"vwap":374},"2026-09-09",44.46,44.3614,-0.2186,-0.49,28059.9792,44.4049,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",44.525,44.6,44.45,44.58,0.0427,0.1,4847.279488,53,44.5053,{"date":387,"open":343,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":311,"vwap":394},"2026-09-04",44.6299,44.53,44.5373,0.0073,0.02,15821.5862,44.5829,{"date":396,"open":334,"high":334,"low":278,"close":389,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",-0.0507,-0.11,6834.0999,52,44.625,{"date":403,"open":362,"high":404,"low":362,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":251,"vwap":409},"2026-09-02",44.605,44.5807,0.1945,0.44,13988.3949,44.59,{"date":411,"open":412,"high":413,"low":297,"close":414,"change":415,"percent_change":291,"volume":416,"transactions":417,"vwap":418},"2026-09-01",44.49,44.63,44.3862,0.0054,1607.376901,44,44.4935,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":400,"vwap":428},"2026-08-31",44.26,44.47,44.24,44.3808,0.0335,0.08,1208.708783,44.4022,{"date":430,"open":278,"high":362,"low":423,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":349,"vwap":435},"2026-08-28",44.3473,0.1168,0.26,42286.1314,44.3082,{"date":437,"open":438,"high":362,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",44.365,44.2305,-0.4069,-0.91,10480.530707,37,44.3542,{"date":446,"open":447,"high":24,"low":380,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",44.73,44.6374,-0.0457,-0.1,8446.935452,79,44.6944,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",44.702,44.6831,-0.0191,-0.04,299.15377,29,44.7062,{"date":464,"open":380,"high":465,"low":380,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":191,"vwap":470},"2026-08-24",44.75,44.7022,0.1818,0.41,16839.3899,44.7125,{"date":472,"open":256,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",44.54,44.44,44.5204,0.1708,0.39,16843.7732,195,44.5299,{"date":482,"open":316,"high":483,"low":246,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":384,"vwap":488},"2026-08-20",44.485,44.3496,-0.1597,-0.36,6363.943,44.4378,{"date":490,"open":378,"high":378,"low":279,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",44.5093,0.1983,0.45,4811.912,61,44.522,{"date":498,"open":499,"high":279,"low":500,"close":501,"change":502,"percent_change":477,"volume":503,"transactions":504,"vwap":505},"2026-08-18",44.3205,44.1715,44.311,0.1715,11340.755022,57,44.239,{"date":507,"open":508,"high":421,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":329,"vwap":514},"2026-08-17",44.19,44.11,44.1395,-0.0816,-0.18,7106.7099,44.2174,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":262,"vwap":523},"2026-08-14",44.2,44.2211,44.135,0.1111,0.25,17635.9528,44.2131,{"date":525,"open":526,"high":527,"low":526,"close":509,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",44.05,44.18,0.2337,0.53,3168.9528,36,44.1713,{"date":534,"open":207,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":231,"vwap":541},"2026-08-12",43.91,43.71,43.8763,0.2196,0.5,5251.816,43.7867,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":281,"volume":548,"transactions":251,"vwap":549},"2026-08-11",43.87,43.585,43.6567,0.0723,2748.1124,43.6257,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":283,"vwap":559},"2026-08-10",43.57,43.67,43.53,43.5844,-0.0402,-0.09,5601.561369,43.6027,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",43.475321,43.66,43.38,43.6246,0.1874,0.43,17297.9599,73,43.5673,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",43.58,43.43,43.4372,0.0529,0.12,20329.475892,33,43.5283,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":329,"vwap":589},"2026-08-05",43.08,43.47,43.3843,-0.0759,-0.17,32357.1779,43.3119,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":22,"volume":595,"transactions":531,"vwap":596},"2026-08-04",43.31,43.4602,0.0917,2096.2299,43.3129,{"date":598,"open":574,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",43.44,43.3685,-0.0833,-0.19,316797.037801,60,43.3702,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":270,"volume":612,"transactions":339,"vwap":613},"2026-07-31",43.809,43.27,43.4518,-0.0227,1163.794083,43.4194,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",43.262,43.52,43.4745,-0.3519,-0.8,2938.5719,111,43.3324,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":293,"vwap":631},"2026-07-29",44.15,43.8264,-0.4436,-1,2998.8509,44.0999,{"date":633,"open":634,"high":245,"low":634,"close":226,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",44.07,0.24,0.55,7618.9599,80,44.2626,{"date":641,"open":535,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":222,"vwap":647},"2026-07-27",44.03,43.84,0.1639,0.37,1977.773719,43.9309,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":321,"vwap":656},"2026-07-24",43.81,43.8661,43.8,0.3061,0.7,13415.9829,43.8125,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":486,"volume":664,"transactions":665,"vwap":666},"2026-07-23",43.625,43.65,43.51,43.56,-0.1573,3073.2129,83,43.5885,{"date":668,"open":669,"high":669,"low":660,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":191,"vwap":674},"2026-07-22",43.74,43.7173,0.2082,0.48,1505.9599,43.6798,{"date":676,"open":677,"high":677,"low":592,"close":678,"change":679,"percent_change":645,"volume":680,"transactions":681,"vwap":682},"2026-07-21",43.69,43.5091,0.1623,7182.8199,78,43.4954,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":349,"vwap":691},"2026-07-20",43.54,43.22,43.3468,-0.1232,-0.28,2138.4519,43.3802,{"date":693,"open":694,"high":694,"low":695,"close":584,"change":696,"percent_change":697,"volume":698,"transactions":384,"vwap":699},"2026-07-17",43.64,43.37,0.0109,0.03,26364.9599,43.5297,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":702},"2026-07-16",43.35,43.4591,0.5062,1.18,10307.7059,30,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":349,"vwap":717},"2026-07-15",42.93,43.02,42.92,42.9529,0.0237,0.06,8412.9599,42.9801,{"date":719,"open":583,"high":583,"low":720,"close":721,"change":722,"percent_change":94,"volume":723,"transactions":724,"vwap":725},"2026-07-14",42.9001,42.9292,-0.3312,22118.0289,72,43.005,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":311,"vwap":734},"2026-07-13",43.29,43.255,43.2604,0.1494,0.35,4451.392975,43.2752,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":433,"volume":740,"transactions":9,"vwap":738},"2026-07-10",42.945,43.111,0.111,4700,{"date":742,"open":743,"high":743,"low":744,"close":321,"change":745,"percent_change":587,"volume":746,"transactions":9,"vwap":321},"2026-07-09",43.080002,42.969,-0.075,20100,{"date":748,"open":609,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",43.28,43.075001,-0.111,-0.26,7700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",43.225,43.24,43.18,43.186,0.276,0.64,33000,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":450,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",42.95,42.85,42.91,-0.23,24100,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-07-02",42.82,43.0099983,42.77,0.32,0.75,7800,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",42.75,42.582,42.69,-0.125,-0.29,25500,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",42.72,42.96,42.815,-0.273,-0.63,14300,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",43.12,42.94,43.088001,-0.013,-0.03,15300,{"date":803,"open":712,"high":686,"low":712,"close":804,"change":805,"percent_change":319,"volume":806,"transactions":9,"vwap":804},"2026-06-26",43.101,-0.059,4600,{"date":808,"open":809,"high":686,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",43.13,43.09,43.16,0.303,0.71,5600,{"date":816,"open":817,"high":765,"low":818,"close":819,"change":820,"percent_change":156,"volume":821,"transactions":9,"vwap":819},"2026-06-24",42.89,42.8,42.857,-0.103,60700,{"date":823,"open":824,"high":789,"low":825,"close":789,"change":826,"percent_change":407,"volume":827,"transactions":9,"vwap":789},"2026-06-23",42.81,42.795,0.19,4000,{"date":829,"open":830,"high":831,"low":830,"close":774,"change":832,"percent_change":636,"volume":833,"transactions":9,"vwap":774},"2026-06-22",42.71,42.79,0.235,1900,{"date":835,"open":780,"high":780,"low":836,"close":836,"change":837,"percent_change":486,"volume":838,"transactions":9,"vwap":836},"2026-06-18",42.535,-0.155,3900,{"date":840,"open":841,"high":765,"low":842,"close":782,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-06-17",42.9,42.62,-0.192,-0.45,7300,{"date":847,"open":848,"high":711,"low":848,"close":849,"change":850,"percent_change":382,"volume":851,"transactions":9,"vwap":849},"2026-06-16",42.87,42.882,0.044,5100,{"date":853,"open":854,"high":854,"low":831,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",42.99,42.838,-0.132,-0.31,13300,{"date":860,"open":766,"high":861,"low":818,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-12",42.97,0.401,0.94,5300,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":740,"transactions":9,"vwap":869},"2026-06-11",42.499,42.59,42.569,0.314,0.74,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":477,"volume":878,"transactions":9,"vwap":876},"2026-06-10",42.42,42.231,42.255,0.163,4500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",42.12,41.86,42.091999,0.137,0.33,6900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":800,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-08",42.11,42.17,41.905,41.955,-0.07,10900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":210,"volume":902,"transactions":9,"vwap":900},"2026-06-05",42.13,42.165,41.97,41.985,0.055,6000,{"date":904,"open":889,"high":889,"low":905,"close":906,"change":907,"percent_change":521,"volume":908,"transactions":9,"vwap":906},"2026-06-04",41.69,41.93,0.103,2600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":672,"volume":916,"transactions":9,"vwap":914},"2026-06-03",41.8,41.95,41.75,41.827,0.201,6100,{"date":918,"open":919,"high":905,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",41.49,41.401,41.626,0.23,0.56,5700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",41.61,41.64,41.33,41.396,-0.424,-1.01,12300,{"date":935,"open":906,"high":936,"low":937,"close":937,"change":100,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",42.0099983,41.82,-0.71,900,{"date":941,"open":942,"high":942,"low":881,"close":881,"change":943,"percent_change":857,"volume":806,"transactions":9,"vwap":881},"2026-05-28",42.22,-0.129,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":557,"volume":827,"transactions":9,"vwap":948},"2026-05-27",42.268,42.28,42.249,-0.036,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",42.52,42.285,-0.163,-0.38,2400,{"date":958,"open":959,"high":952,"low":959,"close":960,"change":961,"percent_change":885,"volume":962,"transactions":9,"vwap":960},"2026-05-22",42.34,42.448,0.138,6300,{"date":964,"open":881,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-21",42.31,42.105,0.253,0.6,17900,{"date":971,"open":890,"high":972,"low":973,"close":973,"change":974,"percent_change":486,"volume":975,"transactions":9,"vwap":973},"2026-05-20",42.19,42.056999,-0.153,4900,{"date":977,"open":978,"high":979,"low":906,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",42.02,42.26,42.21,0.334,0.8,19500,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":189,"volume":990,"transactions":9,"vwap":987},"2026-05-18",41.663,41.876,41.65,0.244,3500,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":752,"volume":996,"transactions":9,"vwap":994},"2026-05-15",41.655,41.632,-0.108,500,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":347,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",41.63,41.78,41.74,0.018,5800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",41.99,42,41.722,-0.194,-0.46,6600,{"date":1013,"open":1014,"high":1007,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",41.931,41.916,0.241,0.58,2800,{"date":1020,"open":911,"high":911,"low":988,"close":1021,"change":1022,"percent_change":521,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",41.675,0.105,8400,{"date":1025,"open":928,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":955,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",41.68,41.57,-0.16,3400,{"date":1031,"open":905,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",41.76,41.6,41.73,-0.172,-0.41,5900,{"date":1039,"open":889,"high":889,"low":1040,"close":1041,"change":1042,"percent_change":955,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",41.89,41.902,-0.158,17400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":635,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",42.040001,42.18,41.96,42.060001,0.102,3800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",42.14,41.958,-0.211,-0.5,800,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":557,"volume":990,"transactions":9,"vwap":1063},"2026-05-01",42.24,42.145,42.169,-0.037,{"date":1066,"open":1067,"high":947,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-30",41.72,42.206,0.656,1.58,13200,{"date":1073,"open":1033,"high":1033,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",41.5,41.55,-0.032,-0.08,6200,{"date":1080,"open":1081,"high":1082,"low":919,"close":1083,"change":1084,"percent_change":893,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",41.67,41.71,41.582,-0.028,5000,{"date":1087,"open":1088,"high":1088,"low":1089,"close":927,"change":1090,"percent_change":768,"volume":1091,"transactions":9,"vwap":927},"2026-04-27",41.98,41.52,-0.094,14400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":94,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",42.049999,41.704,-0.324,7200,{"date":1099,"open":1100,"high":1101,"low":912,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",41.986,42.028,0.329,0.79,1200,{"date":1106,"open":913,"high":913,"low":1081,"close":1107,"change":1108,"percent_change":347,"volume":924,"transactions":9,"vwap":1107},"2026-04-22",41.699,0.016,{"date":1110,"open":911,"high":911,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":753,"transactions":9,"vwap":1111},"2026-04-21",41.683,-0.257,-0.61,{"date":1115,"open":978,"high":966,"low":1116,"close":1117,"change":450,"percent_change":156,"volume":1118,"transactions":9,"vwap":1117},"2026-04-20",41.87,41.94,9500,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1046,"change":1123,"percent_change":220,"volume":1124,"transactions":9,"vwap":1046},"2026-04-17",41.895,42.080002,0.002,19100,{"date":1126,"open":899,"high":1094,"low":1040,"close":1127,"change":1128,"percent_change":337,"volume":1129,"transactions":9,"vwap":1127},"2026-04-16",42.037998,0.068,2100,{"date":1131,"open":899,"high":1094,"low":1117,"close":899,"change":115,"percent_change":1132,"volume":1133,"transactions":9,"vwap":899},"2026-04-15",-0.76,25400,{"date":1135,"open":947,"high":1136,"low":1137,"close":1138,"change":512,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",42.4,42.27,42.29,-0.42,11200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":902,"transactions":9,"vwap":1145},"2026-04-13",42.635,42.41,42.47,-0.244,-0.57,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":837,"percent_change":486,"volume":1153,"transactions":9,"vwap":1152},"2026-04-10",42.64,42.98,42.714,21000,{"date":1155,"open":868,"high":1156,"low":868,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-09",42.869,0.119,0.28,3700,{"date":1161,"open":1162,"high":780,"low":1163,"close":780,"change":1164,"percent_change":1165,"volume":864,"transactions":9,"vwap":780},"2026-04-08",42.57,42.464,0.66,1.57,{"date":1167,"open":979,"high":1168,"low":1169,"close":1169,"change":1146,"percent_change":125,"volume":1170,"transactions":9,"vwap":1169},"2026-04-07",42.299,42.09,12000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":654,"volume":1176,"transactions":9,"vwap":1174},"2026-04-06",41.88,42.334,0.294,7100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1046,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1046},"2026-04-02",41.39,42.32,-0.37,-0.87,9100,{"date":1185,"open":1144,"high":1186,"low":1187,"close":1144,"change":433,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1144},"2026-04-01",42.48,42.25,0.62,3600,{"date":1191,"open":937,"high":1192,"low":937,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",42.175,42.15,0.498,1.2,12600,{"date":1198,"open":1199,"high":1117,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-30",41.875,41.53,41.652,0.062,0.15,6700,{"date":1206,"open":1116,"high":1207,"low":1083,"close":1208,"change":1209,"percent_change":200,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",41.9,41.59,-0.27,10500,{"date":1212,"open":980,"high":980,"low":1213,"close":882,"change":768,"percent_change":1214,"volume":1018,"transactions":9,"vwap":882},"2026-03-26",41.85,-0.55,{"date":1216,"open":1047,"high":1047,"low":1217,"close":1169,"change":922,"percent_change":636,"volume":1159,"transactions":9,"vwap":1169},"2026-03-25",42.025002,{"date":1219,"open":1220,"high":1007,"low":1220,"close":882,"change":37,"percent_change":1221,"volume":1222,"transactions":9,"vwap":882},"2026-03-24",41.54,-0.52,3000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1122,"change":1227,"percent_change":1228,"volume":878,"transactions":9,"vwap":1122},"2026-03-23",41.81,42.085999,0.52,1.25,{"date":1230,"open":988,"high":1034,"low":1231,"close":1231,"change":1139,"percent_change":629,"volume":924,"transactions":9,"vwap":1231},"2026-03-20",41.56,{"date":1233,"open":1234,"high":1088,"low":1234,"close":1088,"change":259,"percent_change":577,"volume":1235,"transactions":9,"vwap":1088},"2026-03-19",41.37,10700,{"date":1237,"open":1238,"high":1138,"low":1173,"close":906,"change":1239,"percent_change":1240,"volume":1176,"transactions":9,"vwap":906},"2026-03-18",42.029999,-0.56,-1.32,{"date":1242,"open":780,"high":780,"low":1243,"close":1243,"change":291,"percent_change":392,"volume":1244,"transactions":9,"vwap":1243},"2026-03-17",42.49,9600,{"date":1246,"open":1247,"high":1247,"low":1180,"close":1186,"change":1248,"percent_change":813,"volume":769,"transactions":9,"vwap":1186},"2026-03-16",42.51,0.298,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":71,"percent_change":281,"volume":1253,"transactions":9,"vwap":1252},"2026-03-13",42.55,42.182,10100,{"date":1255,"open":1217,"high":1256,"low":1217,"close":1257,"change":1258,"percent_change":784,"volume":1259,"transactions":9,"vwap":1257},"2026-03-12",42.33,42.112,-0.122,14100,{"date":1261,"open":780,"high":780,"low":1262,"close":1263,"change":1264,"percent_change":1147,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",42.2,42.234,-0.243,14000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-10",42.67,42.68,42.477,-0.169,-0.4,19300,{"date":1275,"open":1137,"high":1276,"low":1137,"close":1276,"change":1277,"percent_change":161,"volume":1278,"transactions":9,"vwap":1276},"2026-03-09",42.646,-0.109,10400,{"date":1280,"open":868,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":318,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",42.755,42.58,-0.027,2300,{"date":1286,"open":824,"high":848,"low":1287,"close":1288,"change":784,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",42.63,42.782,-0.67,18700,{"date":1292,"open":710,"high":1293,"low":710,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",43.11,43.071999,0.219,0.51,4800,{"date":1299,"open":868,"high":321,"low":868,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-03",42.853,-0.202,-0.47,9400,{"date":1305,"open":750,"high":1293,"low":773,"close":1306,"change":1307,"percent_change":697,"volume":1104,"transactions":9,"vwap":1306},"2026-03-02",43.055,0.013,{"date":1309,"open":1310,"high":796,"low":1310,"close":1311,"change":760,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",42.86,43.042,0.65,8600,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":144,"volume":939,"transactions":9,"vwap":1317},"2026-02-26",42.76,42.766,-0.01,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":249,"volume":962,"transactions":9,"vwap":1323},"2026-02-25",43.32,42.728,42.776,-0.087,{"date":1326,"open":1310,"high":817,"low":818,"close":1327,"change":1328,"percent_change":426,"volume":1329,"transactions":9,"vwap":1327},"2026-02-24",42.863,0.036,32700,{"date":1331,"open":1332,"high":1332,"low":774,"close":1333,"change":967,"percent_change":189,"volume":1334,"transactions":9,"vwap":1333},"2026-02-23",42.84,42.827,5400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1158,"volume":740,"transactions":9,"vwap":1338},"2026-02-20",42.07,42.574,0.117,{"date":1341,"open":1243,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":144,"volume":1140,"transactions":9,"vwap":1344},"2026-02-19",42.56,42.385,42.457,-0.009,{"date":1347,"open":1348,"high":765,"low":1349,"close":1350,"change":459,"percent_change":557,"volume":1351,"transactions":9,"vwap":1350},"2026-02-18",42.61,42.441,42.466,26600,{"date":1353,"open":321,"high":321,"low":1256,"close":1354,"change":1355,"percent_change":1209,"volume":924,"transactions":9,"vwap":1354},"2026-02-17",42.506,-0.114,{"date":1357,"open":1145,"high":1358,"low":1359,"close":842,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":842},"2026-02-13",42.761,42.38,0.145,0.34,35100,{"date":1364,"open":1365,"high":817,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":801,"transactions":9,"vwap":1366},"2026-02-12",42.3,42.475,0.124,0.29,{"date":1370,"open":1054,"high":952,"low":1054,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-11",42.351,0.465,1.11,9900,{"date":1376,"open":1337,"high":1377,"low":1173,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-10",42.099998,41.886,-0.142,-0.34,17100,{"date":1383,"open":952,"high":952,"low":1117,"close":1101,"change":1384,"percent_change":149,"volume":1385,"transactions":9,"vwap":1101},"2026-02-09",-0.146,11000,{"date":1387,"open":1388,"high":1138,"low":1389,"close":1390,"change":1361,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-06",42.185,42.126,42.174,0.81,3300,{"date":1394,"open":1007,"high":1169,"low":905,"close":1395,"change":1396,"percent_change":319,"volume":1253,"transactions":9,"vwap":1395},"2026-02-05",41.834,-0.058,{"date":1398,"open":1399,"high":978,"low":1400,"close":1400,"change":1401,"percent_change":539,"volume":1402,"transactions":9,"vwap":1400},"2026-02-04",41.92,41.892,0.209,6800,{"date":1404,"open":1001,"high":1001,"low":1231,"close":1111,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1111},"2026-02-03",0.429,1.04,9700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1361,"volume":1415,"transactions":9,"vwap":1413},"2026-02-02",41.22,41.31,41.13,41.254,0.141,18500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":793,"transactions":9,"vwap":1419},"2026-01-30",40.66,41.113,40.65,0.547,1.35,{"date":1424,"open":140,"high":1420,"low":1425,"close":1426,"change":1427,"percent_change":189,"volume":1428,"transactions":9,"vwap":1426},"2026-01-29",40.51,40.566,0.236,4400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1028,"percent_change":1272,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",40.42,40.47,40.245,40.33,38300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1428,"transactions":9,"vwap":1441},"2026-01-27",40.52,40.53,40.43,40.49,0.152,0.38,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-26",40.32,40.41,40.338,0.122,0.3,8900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":715,"volume":1457,"transactions":9,"vwap":1455},"2026-01-23",40.040001,40.216,0.025,4300,{"date":1459,"open":1454,"high":1460,"low":1454,"close":1461,"change":1456,"percent_change":715,"volume":1334,"transactions":9,"vwap":1461},"2026-01-22",40.36,40.191,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":654,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",39.92,40.166,0.279,25700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1302,"volume":1407,"transactions":9,"vwap":1472},"2026-01-20",39.83,40.0099983,39.887,-0.187,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":318,"volume":1210,"transactions":9,"vwap":1479},"2026-01-16",40.09,40.115,39.97,40.074001,-0.025,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1028,"volume":814,"transactions":9,"vwap":1486},"2026-01-15",40.080002,40.24,39.91,40.098999,-0.063,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-14",39.9,40.27,40.162,0.358,0.9,8700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":22,"volume":1362,"transactions":9,"vwap":1499},"2026-01-13",39.72,39.804,39.64,0.083,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":826,"volume":1495,"transactions":9,"vwap":1505},"2026-01-12",39.69,39.721,39.55,0.077,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":893,"volume":1515,"transactions":9,"vwap":1513},"2026-01-09",39.6,39.674,39.59,39.644,-0.026,2900,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":851,"transactions":9,"vwap":1520},"2026-01-08",39.73,39.58,39.67,0.362,0.92,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":318,"percent_change":309,"volume":1528,"transactions":9,"vwap":1527},"2026-01-07",39.37,39.415,39.308,1700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1367,"percent_change":775,"volume":1535,"transactions":9,"vwap":1534},"2026-01-06",39.3,39.419,38.67,39.368,27600,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":826,"volume":1542,"transactions":9,"vwap":1540},"2026-01-05",39.33,39.16,39.244,0.074,4200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":995,"percent_change":1209,"volume":908,"transactions":9,"vwap":1546},"2026-01-02",39.25,39.17,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":995,"percent_change":1209,"volume":1104,"transactions":9,"vwap":1551},"2025-12-31",39.305,39.325,39.278,{"date":1553,"open":1554,"high":1555,"low":1549,"close":1555,"change":1556,"percent_change":161,"volume":1557,"transactions":9,"vwap":1555},"2025-12-30",39.365,39.386,-0.097,1600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":426,"volume":1565,"transactions":9,"vwap":1563},"2025-12-29",39.48,39.53,39.47,39.483,0.031,56100,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":800,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",39.35,39.452,-0.011,700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1443,"volume":1578,"transactions":9,"vwap":1575},"2025-12-24",39.46,39.463,39.32,0.149,12400,{"date":1580,"open":1581,"high":1576,"low":1582,"close":1583,"change":1584,"percent_change":319,"volume":1585,"transactions":9,"vwap":1583},"2025-12-23",39.233,39.21,39.314,-0.056,10200,{"date":1587,"open":1588,"high":1525,"low":1588,"close":1525,"change":1589,"percent_change":968,"volume":1590,"transactions":9,"vwap":1525},"2025-12-22",39.24,0.234,1800,{"date":1592,"open":1545,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":602,"volume":858,"transactions":9,"vwap":1594},"2025-12-19",39.27,39.136,-0.074,{"date":1597,"open":1598,"high":1545,"low":1599,"close":1582,"change":71,"percent_change":1600,"volume":894,"transactions":9,"vwap":1582},"2025-12-18",39.23,39.146,0.18,{"date":1602,"open":1546,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":120,"volume":1606,"transactions":9,"vwap":1604},"2025-12-17",39.29,39.14,-0.046,13000,{"date":1608,"open":1603,"high":1603,"low":1609,"close":1610,"change":37,"percent_change":1239,"volume":1611,"transactions":9,"vwap":1610},"2025-12-16",39.099998,39.186,14200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1577,"percent_change":1443,"volume":1618,"transactions":9,"vwap":1617},"2025-12-15",39.4,39.5,39.34,39.406,46700,{"date":1620,"open":1582,"high":1621,"low":1546,"close":1622,"change":1623,"percent_change":1368,"volume":1624,"transactions":9,"vwap":1622},"2025-12-12",39.304,39.257,0.113,13500,{"date":1626,"open":1627,"high":1582,"low":1628,"close":1629,"change":1630,"percent_change":72,"volume":1451,"transactions":9,"vwap":1629},"2025-12-11",39.178,39.049999,39.144,0.184,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-10",38.96,0.317,0.82,300,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":995,"percent_change":689,"volume":1334,"transactions":9,"vwap":1640},"2025-12-09",38.763,38.643,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":249,"volume":1646,"transactions":9,"vwap":1644},"2025-12-08",38.68,38.751,-0.079,8100,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":291,"volume":806,"transactions":9,"vwap":1650},"2025-12-05",39.016998,38.83,0.003,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":291,"volume":1656,"transactions":9,"vwap":1654},"2025-12-04",38.827,0.005,100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1528,"transactions":9,"vwap":1660},"2025-12-03",38.57,38.822,0.162,0.42,{"date":1664,"open":1659,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":45,"volume":1590,"transactions":9,"vwap":1665},"2025-12-02",38.66,38.542,-0.083,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1253,"transactions":9,"vwap":1673},"2025-12-01",38.85,38.86,38.731,38.743,-0.197,-0.51,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":645,"volume":1681,"transactions":9,"vwap":1679},"2025-11-28",38.8,38.94,0.144,1100,{"date":1683,"open":1684,"high":1650,"low":1643,"close":1685,"change":1686,"percent_change":1158,"volume":908,"transactions":9,"vwap":1685},"2025-11-26",38.7,38.796,0.107,{"date":1688,"open":1659,"high":1689,"low":1659,"close":1690,"change":1102,"percent_change":1691,"volume":924,"transactions":9,"vwap":1690},"2025-11-25",38.693,38.689,0.86,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":319,"volume":1051,"transactions":9,"vwap":1696},"2025-11-24",38.65,38.307,38.36,-0.055,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":863,"volume":1704,"transactions":9,"vwap":1702},"2025-11-21",38.14,38.43,38.415,0.356,14900,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-20",38.59,38.058998,-0.326,-0.85,22300,{"date":1713,"open":1701,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":512,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",38.45,38.355,38.385,-0.071,600,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1259,"transactions":9,"vwap":1723},"2025-11-18",38.23,38.5,38.456,0.187,0.49,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":166,"volume":1210,"transactions":9,"vwap":1729},"2025-11-17",38.58,38.269,-0.267,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":459,"percent_change":450,"volume":1129,"transactions":9,"vwap":1735},"2025-11-14",38.28,38.54,38.536,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":149,"volume":1385,"transactions":9,"vwap":1741},"2025-11-13",38.72,38.76,38.53,38.576,-0.135,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":521,"volume":1129,"transactions":9,"vwap":1747},"2025-11-12",38.71,38.735,38.711,0.097,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-11",38.33,38.614,0.464,1.22,2000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1158,"volume":1763,"transactions":9,"vwap":1761},"2025-11-10",38.125,38.154,38.035,38.15,0.108,15900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":382,"percent_change":433,"volume":916,"transactions":9,"vwap":1767},"2025-11-07",37.94,38.042,37.86,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":477,"volume":1204,"transactions":9,"vwap":1772},"2025-11-06",37.83,37.942,0.148,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":392,"percent_change":259,"volume":1780,"transactions":9,"vwap":1779},"2025-11-05",37.76,37.847,37.725,37.794,1500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1784},"2025-11-04",37.72,37.774,37.68,0.136,0.36,31200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":486,"volume":1428,"transactions":9,"vwap":1794},"2025-11-03",37.59,37.671,37.54,37.638,-0.136,{"date":1797,"open":1798,"high":1784,"low":1798,"close":1784,"change":1295,"percent_change":1017,"volume":1374,"transactions":9,"vwap":1784},"2025-10-31",37.6,{"date":1800,"open":1801,"high":1801,"low":25,"close":1802,"change":1803,"percent_change":105,"volume":1804,"transactions":9,"vwap":1802},"2025-10-30",37.63,37.555,-0.182,23100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":620,"volume":1812,"transactions":9,"vwap":1810},"2025-10-29",37.8,37.9,37.705,37.737,-0.306,33100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":94,"volume":1819,"transactions":9,"vwap":1817},"2025-10-28",38.205,38.255,38.042999,-0.296,32100,{"date":1821,"open":1701,"high":1822,"low":1823,"close":1824,"change":1090,"percent_change":156,"volume":1825,"transactions":9,"vwap":1824},"2025-10-27",38.46,38.31,38.339,61600,{"date":1827,"open":1828,"high":1822,"low":1829,"close":1830,"change":799,"percent_change":800,"volume":1097,"transactions":9,"vwap":1830},"2025-10-24",38.4,38.37,38.433,{"date":1832,"open":1707,"high":1707,"low":1833,"close":1833,"change":1834,"percent_change":1010,"volume":878,"transactions":9,"vwap":1833},"2025-10-23",38.446,-0.177,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-22",38.497,38.73,38.623,0.053,0.14,8200,{"date":1844,"open":1845,"high":1728,"low":1845,"close":1659,"change":426,"percent_change":22,"volume":1278,"transactions":9,"vwap":1659},"2025-10-21",38.49,{"date":1847,"open":1822,"high":1722,"low":1848,"close":1845,"change":1849,"percent_change":260,"volume":1850,"transactions":9,"vwap":1845},"2025-10-20",38.41,0.042,27700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":871,"volume":1857,"transactions":9,"vwap":1854},"2025-10-17",38.2,38.448,38.171,0.284,6400,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":843,"percent_change":1057,"volume":1863,"transactions":9,"vwap":1862},"2025-10-16",38.469,38.13,38.164,47700,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":161,"volume":1870,"transactions":9,"vwap":1868},"2025-10-15",38.47,38.27,38.356,-0.096,6500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1188,"volume":1878,"transactions":9,"vwap":1876},"2025-10-14",38.21,38.475,38.18,38.452,0.238,16800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":259,"volume":1885,"transactions":9,"vwap":1882},"2025-10-13",38.094002,38.214,38.049999,0.019,30500,{"date":1887,"open":1873,"high":1888,"low":1889,"close":1889,"change":745,"percent_change":249,"volume":1890,"transactions":9,"vwap":1889},"2025-10-10",38.42,38.195,7400,{"date":1892,"open":1721,"high":1867,"low":1893,"close":1867,"change":1894,"percent_change":826,"volume":1515,"transactions":9,"vwap":1867},"2025-10-09",38.060001,0.072,{"date":1896,"open":1867,"high":1867,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-08",38.16,38.198,-0.164,-0.43,9200,{"date":1903,"open":1904,"high":1829,"low":1904,"close":1905,"change":1906,"percent_change":567,"volume":1557,"transactions":9,"vwap":1905},"2025-10-07",38.26,38.362,0.165,{"date":1908,"open":1909,"high":1823,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":878,"transactions":9,"vwap":1911},"2025-10-06",38.3,38.12,38.197,-0.312,-0.81,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":299,"percent_change":1203,"volume":1058,"transactions":9,"vwap":1917},"2025-10-03",38.468,38.509,{"date":1919,"open":1920,"high":1920,"low":1848,"close":1876,"change":974,"percent_change":1272,"volume":1457,"transactions":9,"vwap":1876},"2025-10-02",38.55,{"date":1922,"open":1739,"high":1739,"low":1923,"close":1924,"change":1487,"percent_change":1028,"volume":1303,"transactions":9,"vwap":1924},"2025-10-01",38.56,38.605,{"date":1926,"open":1739,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":21,"volume":1428,"transactions":9,"vwap":1929},"2025-09-30",38.77,38.652,38.668,0.033,{"date":1932,"open":1933,"high":1933,"low":1707,"close":1934,"change":1935,"percent_change":1057,"volume":939,"transactions":9,"vwap":1934},"2025-09-29",38.88,38.635,-0.195,{"date":1937,"open":1938,"high":1939,"low":1678,"close":1650,"change":1940,"percent_change":71,"volume":1244,"transactions":9,"vwap":1650},"2025-09-26",38.81,38.853,0.029,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1345,"percent_change":144,"volume":1944,"transactions":9,"vwap":1943},"2025-09-25",38.801,200,{"date":1946,"open":1745,"high":1938,"low":1684,"close":1938,"change":1947,"percent_change":281,"volume":1948,"transactions":9,"vwap":1938},"2025-09-24",0.064,17000,{"date":1950,"open":1920,"high":1951,"low":1920,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-23",38.746,0.326,0.85,18300,{"date":1956,"open":1957,"high":1707,"low":1888,"close":1888,"change":1958,"percent_change":94,"volume":1959,"transactions":9,"vwap":1888},"2025-09-22",38.48,-0.299,19000,{"date":1961,"open":1962,"high":1678,"low":1684,"close":1963,"change":1964,"percent_change":450,"volume":1965,"transactions":9,"vwap":1963},"2025-09-19",38.777,38.719,-0.038,21600,{"date":1967,"open":1968,"high":1927,"low":1968,"close":1969,"change":1970,"percent_change":372,"volume":1971,"transactions":9,"vwap":1969},"2025-09-18",38.75,38.757,-0.191,28800,{"date":1973,"open":1670,"high":1974,"low":1670,"close":1974,"change":1975,"percent_change":871,"volume":1944,"transactions":9,"vwap":1974},"2025-09-17",38.948,0.286,{"date":1977,"open":1533,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-16",38.69,38.62,38.662,-0.051,-0.13,7500,{"date":1985,"open":1986,"high":1986,"low":1690,"close":1987,"change":1988,"percent_change":1113,"volume":174,"transactions":9,"vwap":1987},"2025-09-15",38.82,38.713,-0.239,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":161,"volume":1571,"transactions":9,"vwap":1993},"2025-09-12",38.93,38.97,38.952,-0.098,{"date":1996,"open":1997,"high":1998,"low":1628,"close":1628,"change":1050,"percent_change":433,"volume":1284,"transactions":9,"vwap":1628},"2025-09-11",39.07,39.082001,{"date":2000,"open":2001,"high":2001,"low":1678,"close":1974,"change":1271,"percent_change":1900,"volume":2002,"transactions":9,"vwap":1974},"2025-09-10",39.02,60500,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":529,"volume":975,"transactions":9,"vwap":2006},"2025-09-09",38.98,39.117,0.207,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":372,"volume":2015,"transactions":9,"vwap":2013},"2025-09-08",38.87,38.95,38.74,38.91,-0.193,12800,{"date":2017,"open":1628,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":319,"volume":740,"transactions":9,"vwap":2020},"2025-09-05",39.113,39.029999,39.103,-0.053,{"date":2023,"open":2024,"high":2024,"low":1997,"close":2025,"change":1940,"percent_change":71,"volume":1901,"transactions":9,"vwap":2025},"2025-09-04",39.26,39.156,{"date":2027,"open":2028,"high":2029,"low":2001,"close":2030,"change":2031,"percent_change":100,"volume":1204,"transactions":9,"vwap":2030},"2025-09-03",39.080002,39.13,39.127,-0.117,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1540,"change":2036,"percent_change":144,"volume":2037,"transactions":9,"vwap":1540},"2025-09-02",40.060001,39.12,-0.006,25900,{"date":2039,"open":1545,"high":2040,"low":2041,"close":1545,"change":1360,"percent_change":645,"volume":1385,"transactions":9,"vwap":1545},"2025-08-29",39.288,39.19,{"date":2043,"open":2001,"high":2044,"low":2001,"close":2044,"change":2045,"percent_change":512,"volume":1029,"transactions":9,"vwap":2044},"2025-08-28",39.105,-0.072,{"date":2047,"open":2041,"high":2041,"low":1604,"close":2048,"change":1318,"percent_change":800,"volume":753,"transactions":9,"vwap":2048},"2025-08-27",39.177,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1307,"percent_change":697,"volume":1313,"transactions":9,"vwap":2054},"2025-08-26",39.139,39.199,39.060001,39.187,{"date":2056,"open":1576,"high":1576,"low":1539,"close":2057,"change":2058,"percent_change":1036,"volume":1183,"transactions":9,"vwap":2057},"2025-08-25",39.174,-0.161,{"date":2060,"open":1562,"high":1562,"low":2061,"close":2062,"change":2063,"percent_change":1181,"volume":878,"transactions":9,"vwap":2062},"2025-08-22",39.272,39.335,-0.147,{"date":2065,"open":2066,"high":1561,"low":2066,"close":2067,"change":1884,"percent_change":259,"volume":2068,"transactions":9,"vwap":2067},"2025-08-21",39.41,39.482,1400,{"date":2070,"open":1545,"high":2071,"low":1545,"close":1575,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1575},"2025-08-20",39.489,0.239,0.61,3200,{"date":2076,"open":2077,"high":1598,"low":2077,"close":2078,"change":2079,"percent_change":567,"volume":1718,"transactions":9,"vwap":2078},"2025-08-19",39.18,39.224,0.167,{"date":2081,"open":2051,"high":2051,"low":2082,"close":2082,"change":1123,"percent_change":291,"volume":2083,"transactions":9,"vwap":2082},"2025-08-18",39.056999,10600,{"date":2085,"open":1670,"high":2086,"low":1670,"close":2087,"change":2088,"percent_change":539,"volume":1023,"transactions":9,"vwap":2087},"2025-08-15",39.069,39.055,0.195,{"date":2090,"open":1678,"high":1671,"low":1643,"close":1671,"change":2091,"percent_change":21,"volume":2092,"transactions":9,"vwap":1671},"2025-08-14",0.034,78900,{"date":2094,"open":2012,"high":2095,"low":2096,"close":2097,"change":961,"percent_change":1787,"volume":2098,"transactions":9,"vwap":2097},"2025-08-13",38.92,38.52,38.826,41800,{"date":2100,"open":1933,"high":1933,"low":2101,"close":2102,"change":1595,"percent_change":602,"volume":1104,"transactions":9,"vwap":2102},"2025-08-12",38.61,38.688,{"date":2104,"open":2105,"high":2105,"low":2012,"close":2106,"change":2107,"percent_change":1028,"volume":2108,"transactions":9,"vwap":2106},"2025-08-11",39.42,38.762,-0.061,12200,{"date":2110,"open":2111,"high":2112,"low":1739,"close":2113,"change":739,"percent_change":1368,"volume":1303,"transactions":9,"vwap":2113},"2025-08-08",38.804,38.854,38.823,{"date":2115,"open":1738,"high":2116,"low":1728,"close":2117,"change":2118,"percent_change":1318,"volume":1244,"transactions":9,"vwap":2117},"2025-08-07",38.9,38.712,-0.003,{"date":2120,"open":1986,"high":2010,"low":2121,"close":2121,"change":2122,"percent_change":635,"volume":2123,"transactions":9,"vwap":2121},"2025-08-06",38.715,0.093,22900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":732,"volume":2131,"transactions":9,"vwap":2129},"2025-08-05",38.63,38.685,38.585,38.622,0.133,14600,{"date":2133,"open":1734,"high":1734,"low":2134,"close":2134,"change":1686,"percent_change":1158,"volume":1681,"transactions":9,"vwap":2134},"2025-08-04",38.489,{"date":2136,"open":1888,"high":1888,"low":1715,"close":2137,"change":2138,"percent_change":1841,"volume":1718,"transactions":9,"vwap":2137},"2025-08-01",38.382,0.052,{"date":2140,"open":1823,"high":1716,"low":2141,"close":1751,"change":347,"percent_change":382,"volume":2142,"transactions":9,"vwap":1751},"2025-07-31",38.22,223900,{"date":2144,"open":1707,"high":1707,"low":2145,"close":2145,"change":2146,"percent_change":1675,"volume":2147,"transactions":9,"vwap":2145},"2025-07-30",38.29,-0.196,563500,{"date":2149,"open":1696,"high":2102,"low":1696,"close":2150,"change":2151,"percent_change":922,"volume":2152,"transactions":9,"vwap":2150},"2025-07-29",38.486,0.089,380400,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-28",39.66,38.323,38.397,-0.411,-1.06,60600,{"date":2162,"open":1671,"high":2010,"low":1533,"close":2163,"change":1869,"percent_change":161,"volume":990,"transactions":9,"vwap":2163},"2025-07-25",38.808,{"date":2165,"open":2166,"high":1628,"low":2166,"close":2167,"change":1002,"percent_change":259,"volume":1428,"transactions":9,"vwap":2167},"2025-07-24",38.79,38.904,{"date":2169,"open":1979,"high":1992,"low":1979,"close":2170,"change":2171,"percent_change":493,"volume":1018,"transactions":9,"vwap":2170},"2025-07-23",38.886,0.174,{"date":2173,"open":1968,"high":1986,"low":1659,"close":2117,"change":2174,"percent_change":635,"volume":2175,"transactions":9,"vwap":2117},"2025-07-22",0.094,100300,{"date":2177,"open":1561,"high":1561,"low":2178,"close":2179,"change":1877,"percent_change":1188,"volume":1029,"transactions":9,"vwap":2179},"2025-07-21",38.44,38.618,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":752,"volume":2185,"transactions":9,"vwap":2183},"2025-07-18",38.51,38.38,-0.099,63100,{"date":2187,"open":2188,"high":1923,"low":2188,"close":2189,"change":2091,"percent_change":21,"volume":2190,"transactions":9,"vwap":2189},"2025-07-17",38.25,38.479,16100,{"date":2192,"open":1822,"high":1845,"low":2193,"close":2193,"change":2194,"percent_change":281,"volume":2195,"transactions":9,"vwap":2193},"2025-07-16",38.445,0.065,11300,{"date":2197,"open":2145,"high":2198,"low":1904,"close":2183,"change":1035,"percent_change":844,"volume":2199,"transactions":9,"vwap":2183},"2025-07-15",38.425,29300,{"date":2201,"open":2178,"high":2202,"low":2178,"close":2202,"change":2203,"percent_change":72,"volume":1890,"transactions":9,"vwap":2202},"2025-07-14",38.552,0.181,{"date":2205,"open":1696,"high":1828,"low":2206,"close":2207,"change":2208,"percent_change":1147,"volume":1183,"transactions":9,"vwap":2207},"2025-07-11",38.32,38.371,-0.219,{"date":2210,"open":1848,"high":1694,"low":1848,"close":1707,"change":71,"percent_change":1600,"volume":908,"transactions":9,"vwap":1707},"2025-07-10",{"date":2212,"open":2096,"high":1734,"low":1714,"close":2096,"change":1899,"percent_change":1139,"volume":2213,"transactions":9,"vwap":2096},"2025-07-09",29600,{"date":2215,"open":1738,"high":1738,"low":2216,"close":2217,"change":2218,"percent_change":347,"volume":1542,"transactions":9,"vwap":2217},"2025-07-08",38.64,38.684,0.015,{"date":2220,"open":2221,"high":1978,"low":2222,"close":2223,"change":2224,"percent_change":1203,"volume":2225,"transactions":9,"vwap":2223},"2025-07-07",38.637,38.6,38.669,0.059,8300,{"date":2227,"open":2228,"high":1533,"low":1728,"close":2101,"change":1318,"percent_change":800,"volume":902,"transactions":9,"vwap":2101},"2025-07-03",38.592,{"date":2230,"open":2101,"high":2126,"low":1734,"close":1979,"change":739,"percent_change":1368,"volume":1235,"transactions":9,"vwap":1979},"2025-07-02",{"date":2232,"open":1733,"high":1934,"low":1733,"close":1917,"change":2233,"percent_change":1600,"volume":2234,"transactions":9,"vwap":1917},"2025-07-01",0.069,62500,{"date":2236,"open":1866,"high":1866,"low":1823,"close":2178,"change":2237,"percent_change":1725,"volume":1457,"transactions":9,"vwap":2178},"2025-06-30",0.189,{"date":2239,"open":1909,"high":2240,"low":2141,"close":2241,"change":2242,"percent_change":557,"volume":864,"transactions":9,"vwap":2241},"2025-06-27",38.313,38.251,-0.033,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":2146,"percent_change":1675,"volume":833,"transactions":9,"vwap":2246},"2025-06-26",38.449,38.284,{"date":2248,"open":1738,"high":1738,"low":2249,"close":1957,"change":587,"percent_change":2250,"volume":1890,"transactions":9,"vwap":1957},"2025-06-25",38.432,-0.44,{"date":2252,"open":1923,"high":1533,"low":1923,"close":1694,"change":2218,"percent_change":347,"volume":851,"transactions":9,"vwap":1694},"2025-06-24",{"date":2254,"open":1828,"high":1934,"low":1828,"close":1934,"change":826,"percent_change":1725,"volume":2255,"transactions":9,"vwap":1934},"2025-06-23",30400,{"date":2257,"open":2183,"high":1923,"low":2183,"close":2193,"change":901,"percent_change":1841,"volume":1890,"transactions":9,"vwap":2193},"2025-06-20",{"date":2259,"open":2260,"high":2261,"low":2141,"close":2261,"change":392,"percent_change":259,"volume":1334,"transactions":9,"vwap":2261},"2025-06-18",38.35,38.39,{"date":2263,"open":2010,"high":2010,"low":2264,"close":1829,"change":1042,"percent_change":1036,"volume":2015,"transactions":9,"vwap":1829},"2025-06-17",38.281,{"date":2266,"open":2267,"high":2267,"low":1888,"close":2268,"change":1002,"percent_change":259,"volume":1278,"transactions":9,"vwap":2268},"2025-06-16",38.78,38.528,{"date":2270,"open":2271,"high":2271,"low":1845,"close":2182,"change":459,"percent_change":450,"volume":2272,"transactions":9,"vwap":2182},"2025-06-13",38.828,379600,{"date":2274,"open":2182,"high":1978,"low":2182,"close":1920,"change":45,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1920},"2025-06-12",-0.54,503200,{"date":2278,"open":2127,"high":2279,"low":2127,"close":1739,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1739},"2025-06-11",38.772,0.085,0.22,304000,{"date":2284,"open":2216,"high":2285,"low":2216,"close":2286,"change":2287,"percent_change":635,"volume":908,"transactions":9,"vwap":2286},"2025-06-10",38.779,38.675,0.092,{"date":2289,"open":2096,"high":2126,"low":1845,"close":2290,"change":1930,"percent_change":21,"volume":1303,"transactions":9,"vwap":2290},"2025-06-09",38.583,{"date":2292,"open":2293,"high":1920,"low":2293,"close":1920,"change":2294,"percent_change":2295,"volume":1585,"transactions":9,"vwap":1920},"2025-06-06",38.403,0.208,0.54,{"date":2297,"open":1696,"high":2157,"low":1823,"close":2298,"change":2299,"percent_change":459,"volume":1159,"transactions":9,"vwap":2298},"2025-06-05",38.342,-0.017,{"date":2301,"open":1722,"high":1722,"low":2302,"close":2302,"change":2303,"percent_change":1147,"volume":2304,"transactions":9,"vwap":2302},"2025-06-04",38.359,-0.221,8800,{"date":2306,"open":1670,"high":1670,"low":1957,"close":1728,"change":270,"percent_change":1982,"volume":2307,"transactions":9,"vwap":1728},"2025-06-03",104200,{"date":2309,"open":1751,"high":2126,"low":1751,"close":2126,"change":382,"percent_change":433,"volume":878,"transactions":9,"vwap":2126},"2025-06-02",{"date":2311,"open":1910,"high":1740,"low":1910,"close":1740,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1740},"2025-05-30",0.319,0.83,16400,{"date":2316,"open":1861,"high":2188,"low":2317,"close":2318,"change":2319,"percent_change":291,"volume":975,"transactions":9,"vwap":2318},"2025-05-29",38.099998,38.211,0.004,{"date":2321,"open":1909,"high":1909,"low":1875,"close":2322,"change":2323,"percent_change":270,"volume":1334,"transactions":9,"vwap":2322},"2025-05-28",38.207,-0.021,{"date":2325,"open":1888,"high":1888,"low":2326,"close":2327,"change":2328,"percent_change":45,"volume":1542,"transactions":9,"vwap":2327},"2025-05-27",38.221,38.228,-0.082,{"date":2330,"open":2331,"high":1848,"low":1761,"close":1823,"change":22,"percent_change":636,"volume":2332,"transactions":9,"vwap":1823},"2025-05-23",38.34,12500,{"date":2334,"open":1893,"high":1861,"low":1893,"close":2317,"change":220,"percent_change":220,"volume":1857,"transactions":9,"vwap":2317},"2025-05-22",{"date":2336,"open":2331,"high":2331,"low":2317,"close":2317,"change":2337,"percent_change":1982,"volume":1023,"transactions":9,"vwap":2317},"2025-05-21",-0.049,{"date":2339,"open":1761,"high":1853,"low":2317,"close":2340,"change":1577,"percent_change":477,"volume":1278,"transactions":9,"vwap":2340},"2025-05-20",38.149,{"date":2342,"open":2343,"high":2344,"low":2343,"close":191,"change":2345,"percent_change":1450,"volume":2346,"transactions":9,"vwap":191},"2025-05-19",37.71,38.07,0.112,29900,{"date":2348,"open":1873,"high":2141,"low":2349,"close":2350,"change":1501,"percent_change":2281,"volume":777,"transactions":9,"vwap":2350},"2025-05-16",37.74,37.888,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-15",37.49,37.805,0.483,1.29,16700,{"date":2359,"open":2360,"high":2360,"low":176,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-14",37.65,37.322,-0.338,-0.9,33600,{"date":2366,"open":1678,"high":1678,"low":1798,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-13",37.66,-0.467,-1.22,15200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-12",39,38.02,38.127,-0.414,-1.07,22800,{"date":2380,"open":2182,"high":2216,"low":1822,"close":2381,"change":2382,"percent_change":120,"volume":1196,"transactions":9,"vwap":2381},"2025-05-09",38.541,-0.045,{"date":2384,"open":1745,"high":1968,"low":2385,"close":2386,"change":2387,"percent_change":844,"volume":2388,"transactions":9,"vwap":2386},"2025-05-08",38.353,38.586,-0.174,69600,{"date":2390,"open":1987,"high":2391,"low":2392,"close":1739,"change":210,"percent_change":1361,"volume":1176,"transactions":9,"vwap":1739},"2025-05-07",38.89,38.674,{"date":2394,"open":1991,"high":1991,"low":2126,"close":2126,"change":319,"percent_change":486,"volume":1407,"transactions":9,"vwap":2126},"2025-05-06",{"date":2396,"open":1838,"high":1938,"low":1694,"close":1927,"change":697,"percent_change":426,"volume":902,"transactions":9,"vwap":1927},"2025-05-05",{"date":2398,"open":2399,"high":2010,"low":1979,"close":2012,"change":1787,"percent_change":863,"volume":2400,"transactions":9,"vwap":2012},"2025-05-02",38.756,22100,{"date":2402,"open":1927,"high":2391,"low":2183,"close":2183,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2183},"2025-05-01",-0.72,-1.84,39000,{"date":2407,"open":2001,"high":1609,"low":1670,"close":1609,"change":1295,"percent_change":923,"volume":1428,"transactions":9,"vwap":1609},"2025-04-30",{"date":2409,"open":1968,"high":2410,"low":2101,"close":2411,"change":1577,"percent_change":1443,"volume":2412,"transactions":9,"vwap":2411},"2025-04-29",38.955,38.881,9000,{"date":2414,"open":2415,"high":2415,"low":2216,"close":2416,"change":1442,"percent_change":477,"volume":2417,"transactions":9,"vwap":2416},"2025-04-28",39.0099983,38.732,16500,{"date":180,"open":2373,"high":2373,"low":2419,"close":1728,"change":1139,"percent_change":2420,"volume":1415,"transactions":9,"vwap":1728},38.515,-1.08]