[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXL":3,"homepage-market-summary":28,"stock-historical-SIXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIXL","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 Low Beta Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0155,0.765228,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.9676,37.84,37.7688,0.1988,0.53,396.2782,40.9199,35.685,4720.437019876494,43.6,1564,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":36,"is_up":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":39},"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":37,"sparkline":81,"date":39},"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":39},"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":37,"sparkline":95,"date":39},"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":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4733,1727429.691989,3.65,"2025-04-24",[181,184,191,201,210,219,229,237,244,250,259,269,277,285,294,303,313,322,330,340,350,359,367,377,386,394,401,407,414,422,431,441,448,456,465,475,482,489,498,504,512,522,532,539,547,554,561,570,579,586,594,603,612,620,629,636,643,651,658,666,674,681,688,694,701,706,711,716,721,728,734,740,747,755,763,769,773,780,786,794,800,806,814,823,831,839,846,852,859,866,872,880,886,892,898,906,912,918,924,930,937,943,951,958,963,967,972,979,984,989,994,1002,1007,1013,1019,1025,1029,1034,1041,1047,1052,1059,1065,1073,1080,1087,1093,1098,1105,1110,1115,1123,1130,1137,1144,1148,1153,1158,1164,1167,1172,1178,1184,1189,1194,1199,1205,1210,1215,1221,1225,1233,1239,1245,1249,1253,1258,1262,1265,1268,1276,1282,1287,1290,1293,1297,1302,1308,1313,1317,1322,1325,1331,1336,1342,1347,1354,1357,1363,1368,1373,1377,1381,1387,1394,1400,1404,1410,1416,1422,1429,1434,1441,1444,1451,1454,1459,1466,1474,1482,1488,1497,1503,1507,1513,1518,1525,1533,1539,1543,1549,1554,1559,1565,1568,1573,1579,1584,1592,1600,1603,1607,1615,1619,1622,1626,1631,1638,1644,1649,1653,1658,1661,1665,1672,1678,1680,1686,1692,1695,1700,1704,1708,1714,1719,1724,1731,1737,1742,1747,1754,1760,1766,1771,1776,1782,1787,1790,1795,1799,1805,1809,1813,1818,1823,1829,1834,1838,1843,1850,1856,1859,1864,1868,1872,1877,1880,1884,1889,1895,1897,1901,1906,1908,1913,1918,1922,1927,1933,1938,1943,1948,1953,1958,1963,1966,1973,1979,1985,1989,1994,1999,2003,2008,2011,2017,2022,2025,2028,2033,2039,2042,2047,2051,2057,2062,2065,2068,2071,2075,2078,2082,2085,2092,2095,2100,2104,2107,2113,2117,2121,2126,2129,2134,2137,2140,2144,2147,2152,2155,2159,2163,2168,2173,2179,2183,2187,2190,2194,2197,2201,2206,2210,2214,2217,2220,2224,2230,2233,2238,2243,2247,2251,2255,2257],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},31,37.8627,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.1795,0.48,410.3742,22,37.6257,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",37.54,37.5893,37.46,0.1524,0.41,4955.3742,94,37.5456,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",37.29,37.4369,0.2139,0.57,1301.057808,18,37.2902,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",37.423,37.223,-0.1763,-0.47,2173.593569,21,37.4062,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",37.38,37.3993,37.23,-0.0723,-0.19,3274.3742,29,37.3289,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":45,"volume":234,"transactions":235,"vwap":236},"2026-09-28",37.53,37.4716,-0.0784,235.3742,17,37.461,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":45,"volume":242,"transactions":235,"vwap":243},"2026-09-25",37.585,37.55,-0.08,497.3742,37.5831,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":120,"percent_change":115,"volume":247,"transactions":248,"vwap":249},"2026-09-24",37.63,110.3742,11,37.6513,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.1168,37.75,-0.3939,-1.03,4798.6322,35,37.9097,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",38.19,38.218,38.1439,-0.238,-0.62,2584.3742,20,38.2038,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":189,"vwap":276},"2026-09-21",38.57,38.3819,-0.2136,-0.55,2962.3742,38.528,{"date":278,"open":271,"high":279,"low":271,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.5955,-0.3109,-0.8,4448.3742,14,38.5702,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":71,"volume":291,"transactions":292,"vwap":293},"2026-09-17",38.93,38.83,38.9064,0.0257,3898.3742,36,38.864,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":227,"vwap":302},"2026-09-16",39.16,38.805,38.8807,-0.2802,-0.72,2742.3742,39.087,{"date":304,"open":305,"high":306,"low":296,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",39.2,39.2001,39.1609,-0.1605,-0.41,1166.0041,33,39.1824,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",39.33,39.3214,0.2588,0.66,302.3742,25,39.3315,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":120,"volume":328,"transactions":320,"vwap":329},"2026-09-11",39.26,39.02,39.0626,-0.0462,2755.3742,39.0303,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.4,39.09,39.1088,-0.102,-0.26,14762.3742,24,39.187,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":227,"vwap":349},"2026-09-09",39.14,39.2156,39.11,39.2108,-0.3088,-0.78,2778.3742,39.155,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",39.64,39.5196,-0.259,-0.65,168.2484,16,39.5744,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":52,"volume":365,"transactions":320,"vwap":366},"2026-09-04",39.85,39.89,39.7786,-0.265,7278.2484,39.8854,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",39.94,40.095,40.0436,0.1977,0.5,611.2484,41,40.023,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":189,"vwap":385},"2026-09-02",39.87,39.984,39.8459,0.1077,0.27,752.2484,39.9191,{"date":387,"open":361,"high":361,"low":352,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",39.7382,0.1182,0.3,2778.619,62,39.7576,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":161,"percent_change":398,"volume":399,"transactions":189,"vwap":400},"2026-08-31",39.66,39.62,-0.63,2213.2232,39.6592,{"date":402,"open":403,"high":403,"low":379,"close":379,"change":404,"percent_change":404,"volume":405,"transactions":320,"vwap":406},"2026-08-28",39.92,0,713.2232,39.9201,{"date":408,"open":409,"high":409,"low":379,"close":379,"change":410,"percent_change":411,"volume":412,"transactions":235,"vwap":413},"2026-08-27",40.05,-0.39,-0.97,1846.2232,39.9623,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":144,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",40.29,40.26,-0.05,3341.2232,13,40.2888,{"date":423,"open":417,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",40.28,40.19,-0.16,-0.4,2392.2232,76,40.2088,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",40.46,40.36,40.44,0.33,0.82,10438.2232,23,40.4101,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":418,"volume":446,"transactions":217,"vwap":447},"2026-08-21",40.2,40.11,-0.0208,5223.2232,40.1963,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":161,"volume":454,"transactions":357,"vwap":455},"2026-08-20",40.08,40.24,40.1308,-0.1001,1805.2232,40.1734,{"date":457,"open":451,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",40.326,40.2309,0.1511,0.38,576.653972,15,40.3008,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",40.09,40.31,40.0798,0.2551,0.64,5043.2232,32,40.1791,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":281,"volume":480,"transactions":267,"vwap":481},"2026-08-17",39.8933,39.8247,-0.3197,664.2232,39.8926,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":217,"vwap":488},"2026-08-14",40.1444,0.1669,0.42,37.2232,40.0869,{"date":490,"open":491,"high":491,"low":379,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",40,39.9775,0.2175,0.55,3160.503,46,39.9672,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":390,"volume":502,"transactions":463,"vwap":503},"2026-08-12",39.76,0.12,133.2232,39.7481,{"date":505,"open":506,"high":506,"low":352,"close":352,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",39.74,-0.07,-0.18,2672.3692,58,39.6641,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",39.72,39.7589,39.71,-0.3443,-0.86,2059.868228,57,39.7328,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",40.14,40.15,40.0543,0.0964,0.24,9173.655263,51,40.1194,{"date":533,"open":491,"high":491,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":357,"vwap":538},"2026-08-06",39.9579,-0.0534,-0.13,656.2232,39.9666,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":357,"vwap":546},"2026-08-05",39.83,40.0113,-0.1868,-0.46,154.2232,39.8785,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":71,"volume":552,"transactions":189,"vwap":553},"2026-08-04",40.1429,40.1981,0.0278,203.2232,40.0993,{"date":555,"open":417,"high":417,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":417},"2026-08-03",40.1703,0.156,0.39,206170.176068,26,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",39.975,40.0143,-0.2298,-0.57,135.0986,28,39.9875,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":560,"vwap":578},"2026-07-30",40.62,40.06,40.2441,-0.5045,-1.24,1849.0986,40.2467,{"date":580,"open":581,"high":23,"low":582,"close":582,"change":583,"percent_change":100,"volume":584,"transactions":235,"vwap":585},"2026-07-29",40.9172,40.7486,-0.1246,640.0986,40.9194,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":420,"vwap":593},"2026-07-28",40.55,40.8732,0.5781,1.43,216.1286,40.5691,{"date":595,"open":596,"high":597,"low":424,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":182,"vwap":602},"2026-07-27",40.33,40.355,40.2951,0.1809,0.45,2406.1226,40.2998,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",40.03,40.1142,0.5632,1.42,837.0986,19,40.0468,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":544,"volume":618,"transactions":357,"vwap":619},"2026-07-23",39.58,39.6,39.551,-0.184,489.9194,39.5392,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":375,"vwap":628},"2026-07-22",39.6701,39.735,39.6201,0.0441,0.11,4129.0986,39.6406,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":309,"volume":634,"transactions":248,"vwap":635},"2026-07-21",39.61,39.6909,-0.1628,4370.0986,39.6154,{"date":637,"open":491,"high":491,"low":638,"close":639,"change":640,"percent_change":410,"volume":641,"transactions":257,"vwap":642},"2026-07-20",39.81,39.8537,-0.1579,6342.071581,39.9369,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":100,"volume":649,"transactions":463,"vwap":650},"2026-07-17",40.4,40.4504,40.0116,-0.1188,307.0986,40.2284,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":217,"vwap":642},"2026-07-16",39.91,40.1304,0.7493,1.9,433.0986,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":463,"vwap":665},"2026-07-15",39.53,39.3811,-0.2367,-0.6,130.0986,39.543,{"date":667,"open":668,"high":397,"low":660,"close":669,"change":670,"percent_change":300,"volume":671,"transactions":672,"vwap":673},"2026-07-14",39.54,39.6178,-0.2873,2605.0986,69,39.5909,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":357,"vwap":680},"2026-07-13",39.9051,0.2021,0.51,320.0986,39.8874,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",39.59,39.703,0.181,0.46,300,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",39.522,-0.144,-0.36,100,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",39.95,39.666,-0.368,-0.92,800,{"date":702,"open":369,"high":703,"low":369,"close":703,"change":704,"percent_change":705,"volume":687,"transactions":9,"vwap":703},"2026-07-07",40.034,0.365,0.92,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":281,"volume":710,"transactions":9,"vwap":708},"2026-07-06",39.669,-0.319,200,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":710,"transactions":9,"vwap":713},"2026-07-02",39.988,0.708,1.8,{"date":717,"open":315,"high":332,"low":718,"close":718,"change":719,"percent_change":686,"volume":720,"transactions":9,"vwap":718},"2026-07-01",39.28,0.18,1200,{"date":722,"open":723,"high":342,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-30",38.97,39.099998,-0.149,-0.38,400,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":309,"volume":733,"transactions":9,"vwap":731},"2026-06-29",39.060001,39.249,-0.161,900,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":739,"volume":720,"transactions":9,"vwap":737},"2026-06-26",39.198,39.41,0.602,1.55,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":225,"volume":746,"transactions":9,"vwap":744},"2026-06-25",39.080002,38.69,38.808,-0.073,5100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",38.84,38.92,38.881,0.36,0.93,4900,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",38.17,38.525,38.521,0.597,1.57,7200,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":144,"volume":768,"transactions":9,"vwap":766},"2026-06-22",38.099998,37.924,-0.008,5800,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":36,"volume":693,"transactions":9,"vwap":771},"2026-06-18",37.932,-0.083,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",38.36,38.014999,-0.56,-1.45,2900,{"date":781,"open":743,"high":743,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-16",38.575,0.016,0.04,700,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",38.6,38.67,38.559,-0.23,-0.59,3600,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":768,"transactions":9,"vwap":797},"2026-06-12",38.7,38.789,0.236,0.61,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":687,"transactions":9,"vwap":803},"2026-06-11",38.63,38.553,-0.053,-0.14,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-10",38.602,38.606,38.54,0.345,0.9,8200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-09",38.22,38.29,38.102,38.261,0.562,1.49,2000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":80,"volume":830,"transactions":9,"vwap":828},"2026-06-08",37.79,37.801,37.62,37.699,-0.299,5900,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",38.040001,38.18,37.998,0.553,1.48,4400,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-04",37.39,37.445,0.285,0.77,9800,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":426,"volume":851,"transactions":9,"vwap":849},"2026-06-03",37.26,37.16,-0.06,5200,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":156,"volume":858,"transactions":9,"vwap":855},"2026-06-02",37.2,37.22,37.029999,-0.088,19400,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":785,"transactions":9,"vwap":863},"2026-06-01",37.45,37.28,37.308,-0.282,-0.75,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":710,"transactions":9,"vwap":869},"2026-05-29",37.77,37.59,-0.335,-0.88,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",38.07,37.7,37.925,-0.205,-0.54,6500,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":508,"percent_change":215,"volume":885,"transactions":9,"vwap":884},"2026-05-27",38.33,38.080002,38.13,500,{"date":887,"open":882,"high":882,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",38.31,-0.109,-0.28,3300,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":693,"transactions":9,"vwap":895},"2026-05-22",38.38,38.419,0.075,0.2,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-05-21",38.25,38.344,38.14,-0.038,-0.1,4200,{"date":907,"open":775,"high":908,"low":909,"close":908,"change":910,"percent_change":197,"volume":911,"transactions":9,"vwap":908},"2026-05-20",38.382,38.27,0.155,1500,{"date":913,"open":902,"high":914,"low":902,"close":915,"change":916,"percent_change":-6,"volume":917,"transactions":9,"vwap":915},"2026-05-19",38.4,38.227,-0.001,2700,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":591,"volume":923,"transactions":9,"vwap":921},"2026-05-18",37.78,38.228,0.539,4300,{"date":925,"open":926,"high":920,"low":926,"close":927,"change":928,"percent_change":166,"volume":929,"transactions":9,"vwap":927},"2026-05-15",37.68,37.689,-0.261,4000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":507,"volume":936,"transactions":9,"vwap":934},"2026-05-14",37.94,38.02,37.95,-0.028,5000,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":309,"volume":174,"transactions":9,"vwap":940},"2026-05-13",37.705,37.978,37.695,-0.158,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-05-12",37.755,38.136,37.6,0.134,0.35,3200,{"date":952,"open":932,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-05-11",38.0019989,37.93,-0.273,-0.71,4500,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":850,"volume":785,"transactions":9,"vwap":961},"2026-05-08",38.47,38.275,-0.023,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":309,"volume":693,"transactions":9,"vwap":965},"2026-05-07",38.298,-0.157,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":693,"transactions":9,"vwap":969},"2026-05-06",38.455,0.039,0.1,{"date":973,"open":974,"high":975,"low":914,"close":976,"change":977,"percent_change":978,"volume":905,"transactions":9,"vwap":976},"2026-05-05",38.41,38.48,38.416,0.117,0.31,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":265,"volume":693,"transactions":9,"vwap":982},"2026-05-04",38.58,38.299,-0.239,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":544,"volume":693,"transactions":9,"vwap":987},"2026-05-01",38.64,38.538,-0.177,{"date":990,"open":975,"high":991,"low":975,"close":991,"change":992,"percent_change":993,"volume":693,"transactions":9,"vwap":991},"2026-04-30",38.715,0.241,0.63,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":792,"volume":1001,"transactions":9,"vwap":999},"2026-04-29",38.43,38.49,38.37,38.474,-0.227,2600,{"date":1003,"open":271,"high":1004,"low":271,"close":1005,"change":1006,"percent_change":719,"volume":822,"transactions":9,"vwap":1005},"2026-04-28",38.81,38.701,0.071,{"date":1008,"open":1009,"high":1009,"low":1010,"close":802,"change":1011,"percent_change":1012,"volume":710,"transactions":9,"vwap":802},"2026-04-27",38.76,38.61,-0.034,-0.09,{"date":1014,"open":1015,"high":796,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":710,"transactions":9,"vwap":1016},"2026-04-24",38.66,38.664,-0.119,-0.31,{"date":1020,"open":986,"high":1021,"low":975,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-23",38.783,0.424,1.11,2200,{"date":1026,"open":894,"high":894,"low":1027,"close":1027,"change":1028,"percent_change":410,"volume":885,"transactions":9,"vwap":1027},"2026-04-22",38.359,-0.152,{"date":1030,"open":749,"high":749,"low":975,"close":1031,"change":1032,"percent_change":355,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",38.511,-0.252,8100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":779,"transactions":9,"vwap":1038},"2026-04-20",38.89,38.75,38.763,-0.168,-0.43,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":693,"transactions":9,"vwap":1044},"2026-04-17",38.71,38.931,0.368,0.95,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":436,"volume":733,"transactions":9,"vwap":1050},"2026-04-16",38.46,38.563,0.126,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":161,"volume":1058,"transactions":9,"vwap":1056},"2026-04-15",38.44,38.491,38.437,-0.097,11100,{"date":1060,"open":1061,"high":1061,"low":1049,"close":1062,"change":1063,"percent_change":1064,"volume":746,"transactions":9,"vwap":1062},"2026-04-14",38.59,38.534,-0.01,-0.03,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-13",38.35,38.544,38.23,0.024,0.06,6400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-10",38.74,38.52,-0.467,-1.2,9300,{"date":1081,"open":1036,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":318,"volume":1086,"transactions":9,"vwap":1084},"2026-04-09",39.0099983,38.86,38.987,0.254,16700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":173,"volume":1024,"transactions":9,"vwap":1090},"2026-04-08",38.62,38.733,38.56,0.383,{"date":1094,"open":1095,"high":1095,"low":1067,"close":1067,"change":1096,"percent_change":1097,"volume":885,"transactions":9,"vwap":1067},"2026-04-07",38.466,0.097,0.25,{"date":1099,"open":816,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-06",38.253,38.16,0.128,0.34,3100,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":687,"transactions":9,"vwap":1107},"2026-04-02",38.125,0.314,0.83,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":710,"transactions":9,"vwap":1112},"2026-04-01",37.811,0.161,0.43,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":486,"volume":1122,"transactions":9,"vwap":1120},"2026-03-31",37.615,37.73,37.41,37.65,0.159,7300,{"date":1124,"open":1125,"high":1125,"low":221,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-30",37.66,37.491,0.249,0.67,2500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":891,"transactions":9,"vwap":1134},"2026-03-27",37.57,37.58,37.242,-0.337,-0.9,{"date":1138,"open":246,"high":246,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-26",37.48,37.579,0.048,0.13,4800,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":501,"percent_change":1147,"volume":693,"transactions":9,"vwap":1146},"2026-03-25",37.531,0.32,{"date":1149,"open":947,"high":1125,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":838,"transactions":9,"vwap":1150},"2026-03-24",37.411,0.081,0.22,{"date":1154,"open":1139,"high":947,"low":1155,"close":1155,"change":1156,"percent_change":600,"volume":1157,"transactions":9,"vwap":1155},"2026-03-23",37.33,0.167,4700,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":700,"transactions":9,"vwap":1161},"2026-03-20",37.343,37.163,-0.587,-1.55,{"date":1165,"open":253,"high":253,"low":253,"close":253,"change":1166,"percent_change":544,"volume":710,"transactions":9,"vwap":253},"2026-03-19",-0.173,{"date":1168,"open":834,"high":834,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":687,"transactions":9,"vwap":1169},"2026-03-18",37.923,-0.553,-1.44,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":241,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",38.77,38.476,-0.032,2400,{"date":1179,"open":1010,"high":802,"low":1180,"close":1181,"change":1182,"percent_change":390,"volume":1183,"transactions":9,"vwap":1181},"2026-03-16",38.5,38.508,0.115,11200,{"date":1185,"open":1054,"high":960,"low":1186,"close":1187,"change":1142,"percent_change":1103,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",38.34,38.393,9200,{"date":1190,"open":834,"high":1191,"low":834,"close":1192,"change":1193,"percent_change":426,"volume":785,"transactions":9,"vwap":1192},"2026-03-12",38.509,38.263,-0.061,{"date":1195,"open":1180,"high":1180,"low":261,"close":1196,"change":1197,"percent_change":566,"volume":1198,"transactions":9,"vwap":1196},"2026-03-11",38.324,-0.221,5500,{"date":1200,"open":1083,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1024,"transactions":9,"vwap":1202},"2026-03-10",38.98,38.545,-0.441,-1.13,{"date":1206,"open":1015,"high":1207,"low":1208,"close":1207,"change":144,"percent_change":418,"volume":1209,"transactions":9,"vwap":1207},"2026-03-09",38.986,38.659,4100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":507,"volume":687,"transactions":9,"vwap":1213},"2026-03-06",38.79,39.0060005,-0.026,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1077,"percent_change":1220,"volume":1104,"transactions":9,"vwap":1219},"2026-03-05",39.27,38.85,39.032001,-1.18,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1070,"percent_change":1071,"volume":845,"transactions":9,"vwap":1224},"2026-03-04",39.31,39.499,{"date":1226,"open":718,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-03",39.48,39.15,39.475,-0.278,-0.7,5400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":727,"transactions":9,"vwap":1236},"2026-03-02",39.56,39.753,0.158,0.4,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-27",39.595,0.219,0.56,600,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":206,"volume":710,"transactions":9,"vwap":1247},"2026-02-26",39.376,0.225,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":966,"percent_change":427,"volume":1244,"transactions":9,"vwap":1252},"2026-02-25",39.049999,39.151,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1121,"percent_change":197,"volume":1257,"transactions":9,"vwap":1256},"2026-02-24",39.18,39.308,1400,{"date":1259,"open":1228,"high":1228,"low":325,"close":1260,"change":1261,"percent_change":383,"volume":700,"transactions":9,"vwap":1260},"2026-02-23",39.149,0.107,{"date":1263,"open":750,"high":1264,"low":750,"close":1264,"change":916,"percent_change":-6,"volume":710,"transactions":9,"vwap":1264},"2026-02-20",39.042,{"date":1266,"open":730,"high":730,"low":1044,"close":1267,"change":1070,"percent_change":1071,"volume":700,"transactions":9,"vwap":1267},"2026-02-19",39.042999,{"date":1269,"open":1270,"high":342,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",39.029999,38.91,39.019001,0.019,0.05,15900,{"date":1277,"open":1278,"high":1279,"low":1271,"close":1280,"change":1281,"percent_change":692,"volume":1058,"transactions":9,"vwap":1280},"2026-02-17",39.035,39.055,39,-0.139,{"date":1283,"open":296,"high":718,"low":1284,"close":1284,"change":1285,"percent_change":1023,"volume":1286,"transactions":9,"vwap":1284},"2026-02-13",39.139,0.431,1900,{"date":1288,"open":1280,"high":1280,"low":1289,"close":1289,"change":904,"percent_change":336,"volume":1257,"transactions":9,"vwap":1289},"2026-02-12",38.708,{"date":1291,"open":1043,"high":744,"low":1043,"close":744,"change":1292,"percent_change":897,"volume":885,"transactions":9,"vwap":744},"2026-02-11",0.077,{"date":1294,"open":1010,"high":1295,"low":1010,"close":1295,"change":1296,"percent_change":471,"volume":785,"transactions":9,"vwap":1295},"2026-02-10",38.731,0.245,{"date":1298,"open":810,"high":810,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":885,"transactions":9,"vwap":1299},"2026-02-09",38.486,-0.202,-0.52,{"date":1303,"open":1089,"high":1174,"low":1089,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-06",38.688,0.282,0.73,5700,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":693,"transactions":9,"vwap":1310},"2026-02-05",38.406,0.169,0.44,{"date":1314,"open":894,"high":894,"low":1315,"close":1315,"change":1316,"percent_change":1128,"volume":785,"transactions":9,"vwap":1315},"2026-02-04",38.237,0.253,{"date":1318,"open":1319,"high":1320,"low":18,"close":1320,"change":1102,"percent_change":1103,"volume":1321,"transactions":9,"vwap":1320},"2026-02-03",37.91,37.984,6600,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1070,"percent_change":1071,"volume":693,"transactions":9,"vwap":1324},"2026-02-02",37.856,{"date":1326,"open":1327,"high":1328,"low":1139,"close":1328,"change":1329,"percent_change":21,"volume":1330,"transactions":9,"vwap":1328},"2026-01-30",37.61,37.832,0.201,3900,{"date":1332,"open":947,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1152,"volume":1104,"transactions":9,"vwap":1333},"2026-01-29",37.631,37.43,0.084,{"date":1337,"open":253,"high":253,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":754,"transactions":9,"vwap":1339},"2026-01-28",37.51,37.547,-0.288,-0.76,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":784,"volume":1024,"transactions":9,"vwap":1345},"2026-01-27",37.69,37.835,0.014,{"date":1348,"open":1349,"high":1349,"low":875,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-26",37.89,37.821,0.087,0.23,1800,{"date":1355,"open":947,"high":1356,"low":947,"close":1356,"change":691,"percent_change":726,"volume":885,"transactions":9,"vwap":1356},"2026-01-23",37.734,{"date":1358,"open":1359,"high":833,"low":1360,"close":1361,"change":1362,"percent_change":791,"volume":1001,"transactions":9,"vwap":1361},"2026-01-22",37.92,37.83,37.878,-0.086,{"date":1364,"open":1365,"high":1366,"low":1118,"close":1366,"change":1352,"percent_change":799,"volume":1367,"transactions":9,"vwap":1366},"2026-01-21",37.74,37.964,19000,{"date":1369,"open":926,"high":253,"low":926,"close":1356,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1356},"2026-01-20",-0.124,-0.33,1700,{"date":1374,"open":868,"high":1375,"low":1365,"close":1375,"change":1376,"percent_change":241,"volume":830,"transactions":9,"vwap":1375},"2026-01-16",37.858,-0.031,{"date":1378,"open":920,"high":1319,"low":920,"close":1379,"change":1380,"percent_change":686,"volume":1244,"transactions":9,"vwap":1379},"2026-01-15",37.889,0.174,{"date":1382,"open":869,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":929,"transactions":9,"vwap":1383},"2026-01-14",37.715,37.49,0.408,1.09,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1011,"percent_change":1012,"volume":1393,"transactions":9,"vwap":1392},"2026-01-13",37.34,37.35,37.14,37.307,5300,{"date":1395,"open":1396,"high":1119,"low":1397,"close":1398,"change":1399,"percent_change":461,"volume":929,"transactions":9,"vwap":1398},"2026-01-12",37.32,37.3,37.341,0.141,{"date":1401,"open":1402,"high":1402,"low":1391,"close":854,"change":1403,"percent_change":1274,"volume":1372,"transactions":9,"vwap":854},"2026-01-09",37.25,0.018,{"date":1405,"open":854,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1244,"transactions":9,"vwap":1407},"2026-01-08",37.213,37.182,0.362,0.98,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":692,"volume":727,"transactions":9,"vwap":1414},"2026-01-07",36.88,36.81,36.82,-0.134,{"date":1417,"open":1413,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":318,"volume":1421,"transactions":9,"vwap":1418},"2026-01-06",36.954,36.682,0.243,38200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1079,"transactions":9,"vwap":1426},"2026-01-05",36.58,36.76,36.711,0.061,0.17,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":197,"percent_change":1433,"volume":917,"transactions":9,"vwap":1432},"2026-01-02",36.625,36.65,1.13,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-31",36.93,36.24,-0.823,-2.22,26700,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":508,"percent_change":105,"volume":693,"transactions":9,"vwap":1443},"2025-12-30",37.063,{"date":1445,"open":223,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":957,"transactions":9,"vwap":1448},"2025-12-29",37.245,37.12,37.243,0.058,0.16,{"date":1452,"open":1155,"high":1155,"low":1453,"close":1453,"change":1012,"percent_change":156,"volume":710,"transactions":9,"vwap":1453},"2025-12-26",37.185,{"date":1455,"open":203,"high":1397,"low":1456,"close":1457,"change":1458,"percent_change":686,"volume":911,"transactions":9,"vwap":1457},"2025-12-24",37.18,37.275,0.171,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":850,"volume":1465,"transactions":9,"vwap":1463},"2025-12-23",37.21,37.040001,37.104,-0.021,11000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1096,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-22",37.0099983,37.17,36.95,37.125,0.26,10400,{"date":1475,"open":1476,"high":1391,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-19",37.09,36.945,37.028,-0.106,-0.29,12400,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":335,"percent_change":1487,"volume":174,"transactions":9,"vwap":1486},"2025-12-18",37.27,37.11,37.134,-0.27,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-17",37.075001,37.24,37.060001,37.236,0.266,0.72,24100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1341,"volume":911,"transactions":9,"vwap":1501},"2025-12-16",36.971,37.044998,36.97,-0.283,{"date":1504,"open":856,"high":1505,"low":1468,"close":1505,"change":1156,"percent_change":600,"volume":1506,"transactions":9,"vwap":1505},"2025-12-15",37.253,14100,{"date":1508,"open":1509,"high":1447,"low":1510,"close":1511,"change":1512,"percent_change":187,"volume":1104,"transactions":9,"vwap":1511},"2025-12-12",37.081001,37.011002,37.085999,0.177,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1109,"volume":1257,"transactions":9,"vwap":1516},"2025-12-11",36.96,36.909,0.305,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-10",36.455,36.604,0.235,0.65,1100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-09",36.45,36.53,36.369,0.006,0.02,2300,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1231,"volume":1538,"transactions":9,"vwap":1536},"2025-12-08",36.39,36.363,-0.257,17100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1531,"percent_change":1274,"volume":687,"transactions":9,"vwap":1542},"2025-12-05",36.7,36.62,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1371,"volume":1548,"transactions":9,"vwap":1546},"2025-12-04",36.72,36.6,-0.121,10900,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":693,"transactions":9,"vwap":1551},"2025-12-03",36.721,-0.04,-0.11,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":805,"percent_change":726,"volume":1244,"transactions":9,"vwap":1558},"2025-12-02",36.68,36.79,36.761,{"date":1560,"open":1468,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1532,"transactions":9,"vwap":1562},"2025-12-01",37.067001,36.901,-0.389,-1.04,{"date":1566,"open":1484,"high":203,"low":1484,"close":203,"change":1567,"percent_change":71,"volume":174,"transactions":9,"vwap":203},"2025-11-28",0.027,{"date":1569,"open":1396,"high":1396,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":174,"transactions":9,"vwap":1570},"2025-11-26",37.263,0.223,0.6,{"date":1574,"open":1575,"high":1469,"low":1576,"close":1462,"change":1577,"percent_change":1578,"volume":1275,"transactions":9,"vwap":1462},"2025-11-25",37.037998,36.91,0.274,0.75,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":144,"volume":727,"transactions":9,"vwap":1582},"2025-11-24",36.732,36.766,-0.009,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-21",36.54,36.94,36.775,0.433,1.19,16200,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-20",36.64,36.3,36.342,-0.056,-0.15,15500,{"date":1601,"open":1528,"high":1528,"low":1602,"close":1602,"change":1032,"percent_change":166,"volume":733,"transactions":9,"vwap":1602},"2025-11-19",36.398,{"date":1604,"open":1605,"high":1432,"low":1546,"close":1432,"change":1606,"percent_change":1103,"volume":779,"transactions":9,"vwap":1432},"2025-11-18",36.61,0.125,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-17",36.63,36.84,36.525,-0.234,-0.64,6000,{"date":1616,"open":1542,"high":1617,"low":1618,"close":1617,"change":404,"percent_change":404,"volume":1183,"transactions":9,"vwap":1617},"2025-11-14",36.759,36.612,{"date":1620,"open":1617,"high":1617,"low":1617,"close":1617,"change":1621,"percent_change":1480,"volume":693,"transactions":9,"vwap":1617},"2025-11-13",-0.108,{"date":1623,"open":1557,"high":1624,"low":1557,"close":1624,"change":1625,"percent_change":1012,"volume":687,"transactions":9,"vwap":1624},"2025-11-12",36.867,-0.035,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":486,"percent_change":1630,"volume":1548,"transactions":9,"vwap":1629},"2025-11-11",36.86,36.902,1.15,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":528,"volume":1637,"transactions":9,"vwap":1634},"2025-11-10",36.277,36.482,36.23,0.089,3500,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1637,"transactions":9,"vwap":1641},"2025-11-07",36.09,36.393,0.378,1.05,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":692,"volume":1353,"transactions":9,"vwap":1647},"2025-11-06",35.855,36.014999,-0.129,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":978,"volume":693,"transactions":9,"vwap":1651},"2025-11-05",36.144,0.111,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":844,"volume":693,"transactions":9,"vwap":1656},"2025-11-04",35.94,36.033001,0.275,{"date":1659,"open":24,"high":1660,"low":24,"close":1660,"change":1625,"percent_change":904,"volume":710,"transactions":9,"vwap":1660},"2025-11-03",35.758,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":508,"volume":693,"transactions":9,"vwap":1663},"2025-10-31",35.793,-0.065,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":45,"volume":1671,"transactions":9,"vwap":1669},"2025-10-30",35.9,35.82,35.858,-0.075,18400,{"date":1673,"open":1674,"high":1674,"low":1667,"close":1675,"change":1676,"percent_change":1677,"volume":727,"transactions":9,"vwap":1675},"2025-10-29",36.22,35.933,-0.667,-1.82,{"date":1679,"open":1546,"high":1546,"low":1546,"close":1546,"change":1340,"percent_change":347,"volume":885,"transactions":9,"vwap":1546},"2025-10-28",{"date":1681,"open":1557,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1063,"volume":1685,"transactions":9,"vwap":1682},"2025-10-27",36.888,36.69,-0.003,8600,{"date":1687,"open":1576,"high":1468,"low":1688,"close":1689,"change":1690,"percent_change":1531,"volume":1691,"transactions":9,"vwap":1689},"2025-10-24",36.89,36.891,0.007,12000,{"date":1693,"open":1557,"high":1688,"low":1557,"close":1694,"change":857,"percent_change":156,"volume":1372,"transactions":9,"vwap":1694},"2025-10-23",36.884,{"date":1696,"open":1501,"high":1697,"low":1436,"close":1697,"change":1698,"percent_change":1699,"volume":813,"transactions":9,"vwap":1697},"2025-10-22",36.972,0.055,0.15,{"date":1701,"open":1688,"high":1702,"low":1688,"close":1702,"change":1703,"percent_change":225,"volume":1177,"transactions":9,"vwap":1702},"2025-10-21",36.917,-0.072,{"date":1705,"open":1558,"high":1706,"low":1558,"close":1706,"change":1522,"percent_change":471,"volume":1707,"transactions":9,"vwap":1706},"2025-10-20",36.989,33300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1128,"volume":1104,"transactions":9,"vwap":1711},"2025-10-17",36.639,36.754,36.637,0.244,{"date":1715,"open":1414,"high":1414,"low":1716,"close":1717,"change":1718,"percent_change":281,"volume":1183,"transactions":9,"vwap":1717},"2025-10-16",36.5,36.51,-0.295,{"date":1720,"open":1414,"high":1414,"low":1721,"close":1722,"change":1403,"percent_change":1274,"volume":1723,"transactions":9,"vwap":1722},"2025-10-15",36.735,36.805,3000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":1730,"volume":1058,"transactions":9,"vwap":1727},"2025-10-14",36.57,36.787,36.565,0.326,0.89,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1063,"volume":785,"transactions":9,"vwap":1735},"2025-10-13",36.475,36.42,36.461,-0.004,{"date":1738,"open":1739,"high":1586,"low":1740,"close":1740,"change":857,"percent_change":156,"volume":1741,"transactions":9,"vwap":1740},"2025-10-10",36.52,36.465,6100,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":166,"volume":911,"transactions":9,"vwap":1745},"2025-10-09",36.662,36.553,-0.255,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1753,"volume":1033,"transactions":9,"vwap":1750},"2025-10-08",36.725,36.808,36.655,0.032,0.09,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1531,"volume":785,"transactions":9,"vwap":1757},"2025-10-07",36.71,36.776,36.67,0.008,{"date":1761,"open":1576,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":878,"volume":1765,"transactions":9,"vwap":1763},"2025-10-06",36.915,36.768,-0.199,11900,{"date":1767,"open":856,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1238,"volume":1177,"transactions":9,"vwap":1769},"2025-10-03",37.183,36.967,0.148,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":692,"volume":687,"transactions":9,"vwap":1774},"2025-10-02",36.73,36.819,-0.133,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1018,"volume":1781,"transactions":9,"vwap":1779},"2025-10-01",36.99,36.952,-0.114,1300,{"date":1783,"open":1784,"high":1785,"low":1610,"close":1785,"change":1242,"percent_change":1786,"volume":1524,"transactions":9,"vwap":1785},"2025-09-30",36.87,37.066002,0.59,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1362,"percent_change":791,"volume":693,"transactions":9,"vwap":1789},"2025-09-29",36.847,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1433,"volume":911,"transactions":9,"vwap":1793},"2025-09-26",36.59,36.933,0.413,{"date":1796,"open":1545,"high":1545,"low":1797,"close":1739,"change":1340,"percent_change":347,"volume":1798,"transactions":9,"vwap":1739},"2025-09-25",36.27,10100,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1750,"change":1803,"percent_change":1142,"volume":1804,"transactions":9,"vwap":1750},"2025-09-24",36.8,36.835,0.047,10300,{"date":1806,"open":1545,"high":1801,"low":1556,"close":1558,"change":1807,"percent_change":752,"volume":1808,"transactions":9,"vwap":1558},"2025-09-23",0.133,4600,{"date":1810,"open":1542,"high":1432,"low":1811,"close":1812,"change":935,"percent_change":241,"volume":1129,"transactions":9,"vwap":1812},"2025-09-22",36.535,36.628,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":693,"transactions":9,"vwap":1815},"2025-09-19",36.656,-0.189,-0.51,{"date":1819,"open":1773,"high":1436,"low":1820,"close":1821,"change":1399,"percent_change":461,"volume":1822,"transactions":9,"vwap":1821},"2025-09-18",36.697,36.845,19100,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":710,"transactions":9,"vwap":1826},"2025-09-17",36.92,36.704,0.105,0.29,{"date":1830,"open":1831,"high":1594,"low":1424,"close":1832,"change":617,"percent_change":1833,"volume":917,"transactions":9,"vwap":1832},"2025-09-16",36.635,36.599,-0.5,{"date":1835,"open":1436,"high":1436,"low":1836,"close":1836,"change":1837,"percent_change":871,"volume":693,"transactions":9,"vwap":1836},"2025-09-15",36.783,-0.327,{"date":1839,"open":1840,"high":1840,"low":1485,"close":1485,"change":1841,"percent_change":1842,"volume":733,"transactions":9,"vwap":1485},"2025-09-12",37.15,-0.229,-0.61,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1849,"volume":710,"transactions":9,"vwap":1846},"2025-09-11",37,37.339,36.98,0.517,1.4,{"date":1851,"open":1852,"high":1853,"low":1542,"close":1853,"change":1854,"percent_change":1855,"volume":727,"transactions":9,"vwap":1853},"2025-09-10",36.695,36.822,-0.195,-0.53,{"date":1857,"open":1825,"high":1858,"low":1825,"close":1858,"change":772,"percent_change":36,"volume":727,"transactions":9,"vwap":1858},"2025-09-09",37.016998,{"date":1860,"open":1576,"high":1861,"low":1576,"close":1861,"change":1862,"percent_change":1863,"volume":1157,"transactions":9,"vwap":1861},"2025-09-08",37.099998,-0.138,-0.37,{"date":1865,"open":1840,"high":1866,"low":1840,"close":1866,"change":1867,"percent_change":1472,"volume":1524,"transactions":9,"vwap":1866},"2025-09-05",37.238,0.095,{"date":1869,"open":1462,"high":1870,"low":1462,"close":1870,"change":1871,"percent_change":197,"volume":891,"transactions":9,"vwap":1870},"2025-09-04",37.143,0.151,{"date":1873,"open":1874,"high":1874,"low":1414,"close":1875,"change":1876,"percent_change":507,"volume":1372,"transactions":9,"vwap":1875},"2025-09-03",36.999,36.992,-0.025,{"date":1878,"open":1492,"high":1492,"low":1825,"close":1858,"change":1598,"percent_change":427,"volume":1879,"transactions":9,"vwap":1858},"2025-09-02",12500,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":978,"volume":693,"transactions":9,"vwap":1882},"2025-08-29",37.167,0.116,{"date":1885,"open":1778,"high":1886,"low":1778,"close":1886,"change":1887,"percent_change":1888,"volume":693,"transactions":9,"vwap":1886},"2025-08-28",37.050999,-0.304,-0.81,{"date":1890,"open":1891,"high":1892,"low":1391,"close":1892,"change":1893,"percent_change":1306,"volume":1894,"transactions":9,"vwap":1892},"2025-08-27",37.217,37.355,0.269,7600,{"date":1896,"open":1485,"high":1469,"low":1511,"close":1511,"change":1017,"percent_change":115,"volume":1122,"transactions":9,"vwap":1511},"2025-08-26",{"date":1898,"open":1397,"high":1899,"low":1900,"close":1900,"change":410,"percent_change":1564,"volume":1177,"transactions":9,"vwap":1900},"2025-08-25",37.4,37.205,{"date":1902,"open":1365,"high":1365,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":720,"transactions":9,"vwap":1903},"2025-08-22",37.595,0.461,1.24,{"date":1907,"open":1486,"high":1486,"low":1486,"close":1486,"change":1736,"percent_change":1063,"volume":693,"transactions":9,"vwap":1486},"2025-08-21",{"date":1909,"open":1461,"high":1402,"low":1861,"close":1910,"change":719,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-20",37.138,0.49,23900,{"date":1914,"open":1628,"high":1915,"low":1628,"close":1915,"change":1916,"percent_change":1917,"volume":710,"transactions":9,"vwap":1915},"2025-08-19",36.958,0.298,0.81,{"date":1919,"open":1756,"high":1413,"low":1594,"close":1920,"change":1921,"percent_change":336,"volume":905,"transactions":9,"vwap":1920},"2025-08-18",36.66,-0.095,{"date":1923,"open":1773,"high":1924,"low":1773,"close":1925,"change":1684,"percent_change":1063,"volume":1926,"transactions":9,"vwap":1925},"2025-08-15",36.85,36.755,1600,{"date":1928,"open":1545,"high":1929,"low":1545,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-14",36.758,-0.274,-0.74,34700,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":693,"transactions":9,"vwap":1935},"2025-08-13",37.032001,0.448,1.22,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1306,"volume":779,"transactions":9,"vwap":1941},"2025-08-12",36.25,36.584,0.264,{"date":1944,"open":1945,"high":1527,"low":1946,"close":1946,"change":1947,"percent_change":904,"volume":1524,"transactions":9,"vwap":1946},"2025-08-11",36.44,36.32,-0.036,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":897,"volume":838,"transactions":9,"vwap":1951},"2025-08-08",36.33,36.356,0.073,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1403,"percent_change":1274,"volume":950,"transactions":9,"vwap":1956},"2025-08-07",36.21,36.283,36.2,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1464,"percent_change":850,"volume":700,"transactions":9,"vwap":1962},"2025-08-06",36.43,36.202,36.265,{"date":1964,"open":1635,"high":1965,"low":1635,"close":1965,"change":783,"percent_change":784,"volume":710,"transactions":9,"vwap":1965},"2025-08-05",36.286,{"date":1967,"open":1968,"high":1797,"low":1969,"close":1797,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1797},"2025-08-04",36.19,36.029999,0.379,1.06,17000,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1480,"volume":1244,"transactions":9,"vwap":1977},"2025-08-01",35.99,35.81,35.891,-0.103,{"date":1980,"open":1981,"high":1968,"low":1982,"close":1982,"change":1983,"percent_change":1613,"volume":1984,"transactions":9,"vwap":1982},"2025-07-31",36.18,35.994,-0.231,23500,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1300,"percent_change":274,"volume":1072,"transactions":9,"vwap":1988},"2025-07-30",36.578,36.225,{"date":1990,"open":1950,"high":1991,"low":1992,"close":1991,"change":1636,"percent_change":528,"volume":1993,"transactions":9,"vwap":1991},"2025-07-29",36.427,36.29,38600,{"date":1995,"open":1716,"high":1716,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":174,"transactions":9,"vwap":1996},"2025-07-28",36.338,-0.372,-1.01,{"date":2000,"open":2001,"high":1545,"low":2001,"close":1756,"change":1006,"percent_change":2002,"volume":905,"transactions":9,"vwap":1756},"2025-07-25",36.48,0.19,{"date":2004,"open":1688,"high":1688,"low":1710,"close":1710,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1710},"2025-07-24",-0.401,-1.08,8800,{"date":2009,"open":1425,"high":1462,"low":1425,"close":1462,"change":2010,"percent_change":206,"volume":1614,"transactions":9,"vwap":1462},"2025-07-23",0.21,{"date":2012,"open":1945,"high":2013,"low":1950,"close":2014,"change":978,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-22",36.9,36.83,0.85,13000,{"date":2018,"open":2019,"high":1605,"low":2019,"close":1739,"change":2020,"percent_change":1103,"volume":2021,"transactions":9,"vwap":1739},"2025-07-21",36.46,0.122,8500,{"date":2023,"open":1734,"high":1726,"low":1602,"close":1602,"change":2024,"percent_change":544,"volume":851,"transactions":9,"vwap":1602},"2025-07-18",-0.169,{"date":2026,"open":1528,"high":2027,"low":1528,"close":2027,"change":1399,"percent_change":558,"volume":1307,"transactions":9,"vwap":2027},"2025-07-17",36.567,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":678,"volume":1723,"transactions":9,"vwap":2031},"2025-07-16",36.28,36.426,0.186,{"date":2034,"open":2035,"high":2036,"low":1437,"close":1437,"change":274,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1437},"2025-07-15",36.315,36.359,-1.49,7700,{"date":2040,"open":1424,"high":1557,"low":2041,"close":1557,"change":1420,"percent_change":318,"volume":1599,"transactions":9,"vwap":1557},"2025-07-14",36.49,{"date":2043,"open":1945,"high":2044,"low":1960,"close":2044,"change":2045,"percent_change":2046,"volume":1307,"transactions":9,"vwap":2044},"2025-07-11",36.547,-0.181,-0.49,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":558,"volume":693,"transactions":9,"vwap":2049},"2025-07-10",36.728,0.142,{"date":2052,"open":2001,"high":1542,"low":2053,"close":2054,"change":2055,"percent_change":390,"volume":2056,"transactions":9,"vwap":2054},"2025-07-09",36.474,36.586,0.108,16000,{"date":2058,"open":1542,"high":1542,"low":2059,"close":2060,"change":2061,"percent_change":1553,"volume":1808,"transactions":9,"vwap":2060},"2025-07-08",36.415,36.478,-0.039,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1718,"percent_change":281,"volume":710,"transactions":9,"vwap":2064},"2025-07-07",36.517,{"date":2066,"open":2014,"high":1610,"low":2067,"close":2067,"change":910,"percent_change":486,"volume":885,"transactions":9,"vwap":2067},"2025-07-03",36.812,{"date":2069,"open":1528,"high":2070,"low":1528,"close":2070,"change":536,"percent_change":149,"volume":727,"transactions":9,"vwap":2070},"2025-07-02",36.657,{"date":2072,"open":1825,"high":1468,"low":1727,"close":1727,"change":2073,"percent_change":2074,"volume":838,"transactions":9,"vwap":1727},"2025-07-01",0.257,0.7,{"date":2076,"open":1595,"high":2077,"low":1595,"close":1528,"change":1121,"percent_change":1312,"volume":911,"transactions":9,"vwap":1528},"2025-06-30",36.56,{"date":2079,"open":2001,"high":2041,"low":2080,"close":2080,"change":2081,"percent_change":971,"volume":851,"transactions":9,"vwap":2080},"2025-06-27",36.371,0.038,{"date":2083,"open":1437,"high":2084,"low":1674,"close":2084,"change":1606,"percent_change":949,"volume":822,"transactions":9,"vwap":2084},"2025-06-26",36.333,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-25",36.544,36.208,-0.503,-1.37,13900,{"date":2093,"open":1605,"high":1426,"low":1605,"close":1426,"change":2094,"percent_change":1071,"volume":929,"transactions":9,"vwap":1426},"2025-06-24",0.023,{"date":2096,"open":1945,"high":2097,"low":1945,"close":2097,"change":2098,"percent_change":2099,"volume":700,"transactions":9,"vwap":2097},"2025-06-23",36.688,0.419,1.16,{"date":2101,"open":2059,"high":2059,"low":2102,"close":2102,"change":2103,"percent_change":1552,"volume":885,"transactions":9,"vwap":2102},"2025-06-20",36.269,-0.014,{"date":2105,"open":1437,"high":2106,"low":1437,"close":1956,"change":2094,"percent_change":1071,"volume":720,"transactions":9,"vwap":1956},"2025-06-18",36.36,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":149,"volume":754,"transactions":9,"vwap":2111},"2025-06-17",36.35,36.38,36.26,-0.127,{"date":2114,"open":1528,"high":1528,"low":1946,"close":2115,"change":2116,"percent_change":1274,"volume":1024,"transactions":9,"vwap":2115},"2025-06-16",36.387,0.017,{"date":2118,"open":1556,"high":1556,"low":2119,"close":2119,"change":1135,"percent_change":699,"volume":2120,"transactions":9,"vwap":2119},"2025-06-13",36.37,13200,{"date":2122,"open":1960,"high":2123,"low":1960,"close":2123,"change":2124,"percent_change":2125,"volume":1524,"transactions":9,"vwap":2123},"2025-06-12",36.707,0.197,0.54,{"date":2127,"open":1605,"high":1545,"low":1717,"close":1717,"change":732,"percent_change":2128,"volume":1257,"transactions":9,"vwap":1717},"2025-06-11",-0.44,{"date":2130,"open":1556,"high":1556,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":710,"transactions":9,"vwap":2131},"2025-06-10",36.671,0.028,0.08,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":970,"percent_change":626,"volume":693,"transactions":9,"vwap":2136},"2025-06-09",36.643,{"date":2138,"open":1586,"high":1521,"low":1734,"close":1521,"change":2139,"percent_change":1243,"volume":793,"transactions":9,"vwap":1521},"2025-06-06",0.204,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":36,"volume":404,"transactions":9,"vwap":2142},"2025-06-05",36.4,-0.079,{"date":2145,"open":1557,"high":1801,"low":2146,"close":2146,"change":45,"percent_change":566,"volume":1104,"transactions":9,"vwap":2146},"2025-06-04",36.479,{"date":2148,"open":1424,"high":2149,"low":1734,"close":2149,"change":2150,"percent_change":383,"volume":2151,"transactions":9,"vwap":2149},"2025-06-03",36.689,0.099,39100,{"date":2153,"open":1609,"high":1609,"low":2030,"close":1792,"change":2154,"percent_change":2046,"volume":785,"transactions":9,"vwap":1792},"2025-06-02",-0.179,{"date":2156,"open":1545,"high":2157,"low":1528,"close":2157,"change":2158,"percent_change":1578,"volume":1808,"transactions":9,"vwap":2157},"2025-05-30",36.769,0.272,{"date":2160,"open":2001,"high":2161,"low":2001,"close":2161,"change":2162,"percent_change":528,"volume":693,"transactions":9,"vwap":2161},"2025-05-29",36.497,0.088,{"date":2164,"open":1792,"high":1792,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":727,"transactions":9,"vwap":2165},"2025-05-28",36.409,-0.336,-0.91,{"date":2169,"open":2077,"high":1924,"low":2077,"close":2170,"change":2171,"percent_change":1937,"volume":2172,"transactions":9,"vwap":2170},"2025-05-27",36.745,0.442,7100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":1274,"percent_change":2178,"volume":911,"transactions":9,"vwap":2176},"2025-05-23",36.11,36.303,36.075001,0.14,{"date":2180,"open":1945,"high":1945,"low":2181,"close":2181,"change":2182,"percent_change":300,"volume":923,"transactions":9,"vwap":2181},"2025-05-22",36.253,-0.264,{"date":2184,"open":1413,"high":1413,"low":2064,"close":2064,"change":2185,"percent_change":2186,"volume":1926,"transactions":9,"vwap":2064},"2025-05-21",-0.623,-1.68,{"date":2188,"open":2189,"high":862,"low":1476,"close":1391,"change":2133,"percent_change":1152,"volume":1894,"transactions":9,"vwap":1391},"2025-05-20",37.249,{"date":2191,"open":1485,"high":1391,"low":1470,"close":1492,"change":2192,"percent_change":2133,"volume":2193,"transactions":9,"vwap":1492},"2025-05-19",0.03,3800,{"date":2195,"open":1739,"high":856,"low":1739,"close":856,"change":2196,"percent_change":1971,"volume":1157,"transactions":9,"vwap":856},"2025-05-16",0.387,{"date":2198,"open":1424,"high":2136,"low":2106,"close":2136,"change":2199,"percent_change":2200,"volume":1926,"transactions":9,"vwap":2136},"2025-05-15",0.611,1.7,{"date":2202,"open":292,"high":2203,"low":292,"close":2203,"change":2204,"percent_change":94,"volume":2205,"transactions":9,"vwap":2203},"2025-05-14",36.032001,-0.281,11400,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":281,"volume":693,"transactions":9,"vwap":2208},"2025-05-13",36.313,-0.293,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":501,"volume":693,"transactions":9,"vwap":2212},"2025-05-12",36.606,0.044,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":783,"percent_change":784,"volume":693,"transactions":9,"vwap":2216},"2025-05-09",36.562,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1063,"percent_change":1064,"volume":693,"transactions":9,"vwap":2219},"2025-05-08",36.546,{"date":2221,"open":1756,"high":1756,"low":2222,"close":2222,"change":2223,"percent_change":1487,"volume":174,"transactions":9,"vwap":2222},"2025-05-07",36.556,-0.098,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":693,"transactions":9,"vwap":2227},"2025-05-06",36.78,36.654,-0.126,-0.34,{"date":2231,"open":2226,"high":2226,"low":2226,"close":2226,"change":2232,"percent_change":410,"volume":693,"transactions":9,"vwap":2226},"2025-05-05",-0.145,{"date":2234,"open":1414,"high":2235,"low":1557,"close":2235,"change":2236,"percent_change":2237,"volume":1177,"transactions":9,"vwap":2235},"2025-05-02",36.925,0.291,0.79,{"date":2239,"open":1722,"high":1722,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":700,"transactions":9,"vwap":2240},"2025-05-01",36.634,-0.314,-0.85,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":719,"volume":693,"transactions":9,"vwap":2245},"2025-04-30",36.948,0.067,{"date":2248,"open":1432,"high":2249,"low":1424,"close":2249,"change":2250,"percent_change":1911,"volume":1926,"transactions":9,"vwap":2249},"2025-04-29",36.881,0.179,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":72,"volume":693,"transactions":9,"vwap":2253},"2025-04-28",36.702,0.172,{"date":2256,"open":1950,"high":1528,"low":1950,"close":1528,"change":904,"percent_change":1487,"volume":1286,"transactions":9,"vwap":1528},"2025-04-25",{"date":179,"open":2258,"high":1609,"low":2258,"close":1609,"change":2259,"percent_change":501,"volume":885,"transactions":9,"vwap":1609},36.585,0.045]