[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXS":3,"homepage-market-summary":27,"stock-historical-SIXS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIXS","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 Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3306,1.282752,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},55.04,55.3092,-0.2692,-0.49,853,60.43,47.9,4085.0056488373016,57,1590,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},44.57,3601,1314321.423507,22.45,"2025-04-25",[180,183,191,201,211,222,231,242,253,263,272,281,290,299,308,317,326,333,342,352,361,370,378,387,396,406,415,423,430,438,447,456,465,475,483,492,501,509,518,526,535,543,552,561,569,578,586,596,603,611,620,628,634,643,652,660,665,674,684,693,699,709,716,721,727,733,737,743,750,755,758,765,773,780,788,795,800,807,813,820,828,834,841,848,856,863,870,877,883,889,895,902,910,918,924,929,936,943,949,957,964,969,974,978,984,991,995,1000,1006,1010,1015,1019,1026,1030,1036,1041,1047,1051,1056,1060,1066,1070,1074,1078,1083,1089,1095,1100,1104,1110,1117,1123,1130,1137,1143,1148,1153,1159,1165,1170,1176,1180,1187,1192,1199,1205,1211,1218,1223,1229,1237,1241,1246,1251,1256,1260,1266,1273,1282,1288,1294,1301,1306,1314,1318,1324,1329,1333,1339,1345,1352,1359,1365,1373,1379,1385,1390,1396,1401,1407,1414,1420,1424,1428,1432,1438,1444,1449,1457,1462,1470,1476,1480,1488,1494,1502,1506,1512,1518,1526,1530,1536,1542,1547,1552,1557,1562,1566,1572,1578,1584,1589,1595,1600,1605,1608,1613,1620,1625,1633,1639,1644,1649,1656,1661,1667,1672,1679,1685,1689,1694,1699,1705,1709,1713,1718,1725,1730,1737,1741,1745,1749,1754,1760,1765,1773,1779,1786,1792,1796,1802,1807,1812,1817,1823,1827,1831,1834,1838,1843,1848,1854,1858,1864,1868,1876,1880,1886,1892,1897,1902,1910,1913,1919,1923,1928,1933,1937,1942,1946,1951,1955,1960,1966,1969,1972,1977,1982,1986,1992,1995,2001,2005,2010,2016,2020,2027,2032,2038,2045,2049,2053,2056,2061,2066,2071,2077,2081,2087,2093,2098,2104,2107,2112,2116,2123,2130,2136,2141,2146,2152,2155,2162,2167,2172,2175,2181,2187,2194,2198,2201,2206,2210,2215,2218,2223,2230,2235,2240,2246,2251,2256,2261,2267,2274,2279,2283,2289,2294,2300,2304,2310,2316,2320,2325,2331,2336,2341,2346,2350,2356,2361,2365,2370,2374],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},15,55.047,{"date":184,"open":185,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",55.5275,0.0492,0.09,679.5526,30,55.478,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",55.23,55.42,55.26,0.2,0.36,1547.1016,42,55.3016,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",55.15,55.22,55.06,0.2133,0.39,4688.1016,45,55.126,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",54.41,54.89,54.15,54.8467,0.2929,0.54,6349.363601,88,54.4626,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",54.74,54.5538,-0.0362,-0.07,3388.37219,35,54.6798,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",54.35,54.62,54.33,54.59,-0.09,-0.16,2982.5596,39,54.43,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",54.65,54.91,54.6168,54.68,-0.55,-1,2018.1016,49,54.7431,{"date":254,"open":255,"high":256,"low":257,"close":193,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",54.79,55.34,54.78,0.22,0.4,17158.3016,161,55.1277,{"date":264,"open":265,"high":203,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",54.92,55.01,-0.08,-0.15,5623.1016,47,55.0078,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":25,"vwap":280},"2026-09-23",55.5,55.64,55.09,-0.98,-1.75,9089.1376,55.346,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":69,"volume":287,"transactions":288,"vwap":289},"2026-09-22",56.23,56.38,56.07,0.042,5917.1016,74,56.1199,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",56.24,56.028,-0.1029,-0.18,1727.6016,28,56.2293,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",56.27,56.1309,-0.5974,-1.05,2623.2786,71,56.2218,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",57.4,56.7283,-0.3417,-0.6,1271.1016,29,57.0608,{"date":318,"open":310,"high":319,"low":320,"close":321,"change":322,"percent_change":154,"volume":323,"transactions":324,"vwap":325},"2026-09-16",57.55,57.04,57.07,-0.1379,4042.0856,40,57.2765,{"date":327,"open":310,"high":310,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":181,"vwap":332},"2026-09-15",57.2079,-0.4521,-0.78,297.1016,57.3607,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":306,"vwap":341},"2026-09-14",57.69,57.54,57.66,0.1,0.17,2511.067546,57.6556,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",57.62,57.47,57.56,0.18,0.31,5830.1016,91,57.5518,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":147,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",57.65,57.32,57.38,-0.61,7302.1016,33,57.3839,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":237,"volume":367,"transactions":368,"vwap":369},"2026-09-09",57.71,57.73,57.53,-0.05,2856.1016,43,57.5693,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":304,"volume":375,"transactions":376,"vwap":377},"2026-09-08",57.95,57.78,-0.6128,271.0844,26,57.9042,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":113,"volume":384,"transactions":385,"vwap":386},"2026-09-04",58.31,58.53,58.3928,-0.1872,5037.2555,27,58.4338,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":229,"vwap":395},"2026-09-03",58.61,58.745,58.58,0.1433,0.25,1242.0845,58.6457,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",58.3,58.592,58.4367,0.4067,0.7,4215.0845,58,58.4525,{"date":407,"open":408,"high":409,"low":372,"close":410,"change":411,"percent_change":118,"volume":412,"transactions":413,"vwap":414},"2026-09-01",58.17,58.36,58.03,-0.0683,3218.825101,68,58.1889,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":297,"vwap":422},"2026-08-31",58.21,58.0983,-0.5327,-0.91,824.385246,58.1671,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":237,"volume":428,"transactions":229,"vwap":429},"2026-08-28",58.74,58.631,-0.0524,1146.2545,58.7075,{"date":431,"open":425,"high":425,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",58.6834,-0.3466,-0.59,1286.0845,21,58.7209,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":237,"volume":444,"transactions":445,"vwap":446},"2026-08-26",59.04,59.19,59.03,-0.0531,6744.5529,102,59.0704,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",58.86,59.0831,0.0631,0.11,385.0845,19,58.9705,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":368,"vwap":464},"2026-08-24",59.15,58.97,59.02,0.35,0.6,3721.0845,59.0531,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",58.72,58.75,58.67,0.3071,0.53,2219.5359,34,58.6938,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":304,"volume":480,"transactions":481,"vwap":482},"2026-08-20",58.66,58.3629,-0.6171,5349.0845,65,58.5879,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":270,"vwap":491},"2026-08-19",59.27,59.32,58.98,0.05,0.08,4694.0845,59.2357,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":197,"volume":498,"transactions":499,"vwap":500},"2026-08-18",59.14,59.29,58.93,0.21,8488.0845,106,59.0466,{"date":502,"open":503,"high":503,"low":504,"close":467,"change":434,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",58.91,58.6,-0.99,6585.1015,118,58.73,{"date":510,"open":511,"high":486,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",59.17,59.31,0.1684,0.28,10075.0845,81,59.2726,{"date":519,"open":441,"high":441,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":359,"vwap":525},"2026-08-13",59.01,59.1416,0.4616,0.79,3642.1175,59.0598,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":473,"vwap":534},"2026-08-12",58.4206,58.68,58.29,0.2144,0.37,674.048059,58.4516,{"date":536,"open":469,"high":467,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",58.4656,-0.1128,-0.19,4613.0845,66,58.6569,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":505,"volume":549,"transactions":550,"vwap":551},"2026-08-10",59,58.565,58.5784,-0.583,10968.0132,46,58.7337,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":359,"vwap":560},"2026-08-07",59.28,59.37,59.1614,-0.0059,-0.01,6884.5132,59.3157,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":368,"vwap":568},"2026-08-06",59.44,59.1673,-0.2382,-0.4,4280.0845,59.2412,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",59.88,59.4055,-0.4056,-0.68,11768.0845,32,59.5415,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":385,"vwap":582},"2026-08-04",59.71,59.84,59.8111,0.1911,0.32,1857.858772,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",59.9,59.93,59.62,0.4028,0.68,59898.033818,61,59.9215,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":164,"volume":600,"transactions":601,"vwap":602},"2026-07-31",59.2172,-0.4119,25.9155,17,59.0039,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":248,"volume":609,"transactions":240,"vwap":610},"2026-07-30",60.1,59.23,59.6291,-0.3282,1562,59.3943,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":315,"vwap":619},"2026-07-29",60.22,60.29,59.9573,-0.3267,-0.54,7010,60.2698,{"date":621,"open":22,"high":22,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":315,"vwap":627},"2026-07-28",60.24,60.284,0.844,1.42,605,60.3399,{"date":629,"open":630,"high":590,"low":563,"close":563,"change":532,"percent_change":631,"volume":632,"transactions":324,"vwap":633},"2026-07-27",59.61,0.63,2659.016,59.5736,{"date":635,"open":636,"high":554,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",59.12,59.07,0.85,1.46,23526,79,59.1696,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":368,"vwap":651},"2026-07-23",58.1,58.22,58.04,-0.4937,-0.84,20160.761874,58.056,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":92,"volume":658,"transactions":288,"vwap":659},"2026-07-22",59.16,58.57,58.7137,-0.4563,8795,58.9037,{"date":661,"open":545,"high":511,"low":545,"close":511,"change":662,"percent_change":339,"volume":663,"transactions":181,"vwap":664},"2026-07-21",0.0977,599,59.0785,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",59.36,59.0723,-0.3677,-0.62,4220,13,59.3596,{"date":675,"open":676,"high":677,"low":678,"close":563,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",59.67,59.75,59.365,-0.38,-0.64,1476,37,59.4861,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",59.74,59.82,1.0039,1.71,11560,143,59.7241,{"date":694,"open":637,"high":637,"low":695,"close":695,"change":696,"percent_change":259,"volume":697,"transactions":601,"vwap":698},"2026-07-15",58.8161,0.2351,3238.8,59.0683,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",58.64,58.65,58.581,-0.3145,-0.53,4890,20,58.6326,{"date":710,"open":440,"high":440,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":550,"vwap":715},"2026-07-13",58.8955,0.0175,0.03,2151,59.023,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":339,"volume":720,"transactions":9,"vwap":718},"2026-07-10",58.878,0.097,400,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":197,"volume":726,"transactions":9,"vwap":724},"2026-07-09",58.62,58.781,0.213,6000,{"date":728,"open":723,"high":469,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",58.568,-0.572,-0.97,3000,{"date":734,"open":735,"high":735,"low":494,"close":494,"change":584,"percent_change":218,"volume":736,"transactions":9,"vwap":494},"2026-07-07",59.54,1300,{"date":738,"open":739,"high":503,"low":739,"close":740,"change":741,"percent_change":35,"volume":742,"transactions":9,"vwap":740},"2026-07-06",58.81,58.82,-0.13,2400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":732,"transactions":9,"vwap":746},"2026-07-02",58.79,58.95,58.71,0.521,0.89,{"date":751,"open":723,"high":723,"low":752,"close":752,"change":753,"percent_change":754,"volume":172,"transactions":9,"vwap":752},"2026-07-01",58.429,0.219,0.38,{"date":756,"open":757,"high":757,"low":417,"close":417,"change":366,"percent_change":237,"volume":720,"transactions":9,"vwap":417},"2026-06-30",58.28,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",58.47,58.26,-0.2,-0.34,800,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-26",58.080002,58.46,58.049999,1.16,2.02,2800,{"date":774,"open":319,"high":319,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-25",57.18,57.3,-0.057,-0.1,2300,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",57.17,57.51,57.357,0.971,1.72,700,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",56.21,56.386,0.893,1.61,1400,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":118,"volume":787,"transactions":9,"vwap":798},"2026-06-22",55.83,55.493,-0.067,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":259,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",55.32,55.59,55.56,0.73,4800,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":680,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-17",55.73,55.16,-1.15,5700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":488,"volume":819,"transactions":9,"vwap":817},"2026-06-16",55.99,55.79,55.8,0.027,2500,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",56,56.09,55.773,-0.289,-0.52,8600,{"date":829,"open":830,"high":301,"low":831,"close":831,"change":832,"percent_change":70,"volume":833,"transactions":9,"vwap":831},"2026-06-12",56.099998,56.062,0.264,600,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":348,"volume":840,"transactions":9,"vwap":838},"2026-06-11",55.86,55.51,55.798,0.171,4300,{"date":842,"open":836,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",55.91,55.627,0.451,0.82,3700,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-06-09",55.029999,55.176,54.98,1.006,1.86,1500,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-08",54.45,54.17,-0.143,-0.26,2000,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":819,"transactions":9,"vwap":867},"2026-06-05",53.89,54.53,54.313,0.506,0.94,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",53.98,53.807,0.825,1.56,100,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":787,"transactions":9,"vwap":880},"2026-06-03",53.16,52.982,-0.666,-1.24,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":742,"transactions":9,"vwap":886},"2026-06-02",53.725,53.648,-0.235,-0.44,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":295,"volume":779,"transactions":9,"vwap":893},"2026-06-01",53.94,53.8,53.883,-0.099,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",54.22,53.982,-0.178,-0.33,300,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",54.47,54.13,54.16,-0.249,-0.46,2200,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",54.77,54.84,54.409,0.007,0.01,500,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":876,"transactions":9,"vwap":921},"2026-05-26",54.36,54.402,0.23,0.42,{"date":925,"open":905,"high":926,"low":905,"close":927,"change":928,"percent_change":514,"volume":772,"transactions":9,"vwap":927},"2026-05-22",54.19,54.172,0.152,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":772,"transactions":9,"vwap":932},"2026-05-21",53.67,54.02,53.554,0.02,0.04,{"date":937,"open":892,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-05-20",54,53.765,0.64,1.2,1800,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":172,"transactions":9,"vwap":946},"2026-05-19",53.85,53.36,-0.233,-0.43,{"date":950,"open":951,"high":104,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-18",53.64,53.58,53.593,0.732,1.38,3300,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",53.4,52.861,-0.719,-1.34,1100,{"date":965,"open":966,"high":938,"low":952,"close":952,"change":967,"percent_change":968,"volume":901,"transactions":9,"vwap":952},"2026-05-14",53.77,0.069,0.13,{"date":970,"open":959,"high":971,"low":972,"close":971,"change":973,"percent_change":313,"volume":764,"transactions":9,"vwap":971},"2026-05-13",53.511,53.24,-0.322,{"date":975,"open":966,"high":872,"low":966,"close":976,"change":977,"percent_change":123,"volume":172,"transactions":9,"vwap":976},"2026-05-12",53.833,-0.316,{"date":979,"open":213,"high":213,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-11",54.149,-0.888,-1.61,6100,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":963,"transactions":9,"vwap":988},"2026-05-08",54.93,55.080002,55.036999,0.064,0.12,{"date":992,"open":986,"high":993,"low":986,"close":993,"change":994,"percent_change":218,"volume":876,"transactions":9,"vwap":993},"2026-05-07",54.973,0.293,{"date":996,"open":997,"high":997,"low":244,"close":247,"change":998,"percent_change":357,"volume":999,"transactions":9,"vwap":247},"2026-05-06",54.85,-0.338,1200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":402,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",54.9,55.018002,0.385,200,{"date":1007,"open":195,"high":195,"low":1008,"close":1008,"change":1009,"percent_change":649,"volume":901,"transactions":9,"vwap":1008},"2026-05-04",54.633,-0.465,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":876,"transactions":9,"vwap":1012},"2026-05-01",55.098,0.163,0.3,{"date":1016,"open":245,"high":1017,"low":245,"close":1017,"change":1013,"percent_change":1014,"volume":1018,"transactions":9,"vwap":1017},"2026-04-30",54.935,6400,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",54.88,54.772,-0.608,-1.1,5000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":934,"percent_change":935,"volume":779,"transactions":9,"vwap":1029},"2026-04-28",55.54,55.38,{"date":1031,"open":1032,"high":1032,"low":256,"close":1033,"change":393,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-27",55.61,55.36,0.45,5800,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":237,"percent_change":238,"volume":1040,"transactions":9,"vwap":1039},"2026-04-24",55.19,55.11,1900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":901,"transactions":9,"vwap":1044},"2026-04-23",55.27,55.2,0.162,0.29,{"date":1048,"open":850,"high":1049,"low":850,"close":1049,"change":1050,"percent_change":713,"volume":855,"transactions":9,"vwap":1049},"2026-04-22",55.037998,0.018,{"date":1052,"open":1044,"high":1053,"low":1054,"close":1054,"change":98,"percent_change":617,"volume":1055,"transactions":9,"vwap":1054},"2026-04-21",55.31,55.02,13700,{"date":1057,"open":837,"high":837,"low":802,"close":802,"change":1058,"percent_change":347,"volume":1059,"transactions":9,"vwap":802},"2026-04-20",0.098,1600,{"date":1061,"open":913,"high":1062,"low":913,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",55.222,0.922,1.7,6200,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":514,"volume":876,"transactions":9,"vwap":1068},"2026-04-16",54.3,0.15,{"date":1071,"open":905,"high":215,"low":905,"close":215,"change":1072,"percent_change":227,"volume":1073,"transactions":9,"vwap":215},"2026-04-15",-0.04,3400,{"date":1075,"open":235,"high":233,"low":926,"close":926,"change":1076,"percent_change":471,"volume":1077,"transactions":9,"vwap":926},"2026-04-14",0.287,5500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":592,"volume":1005,"transactions":9,"vwap":1081},"2026-04-13",53.293,53.903,0.365,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1059,"transactions":9,"vwap":1086},"2026-04-10",53.66,53.538,-0.579,-1.07,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1005,"transactions":9,"vwap":1092},"2026-04-09",53.53,54.117,0.591,1.1,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":876,"transactions":9,"vwap":1097},"2026-04-08",53.526,0.673,1.27,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":339,"percent_change":584,"volume":999,"transactions":9,"vwap":1103},"2026-04-07",52.92,52.853,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1046,"percent_change":1109,"volume":917,"transactions":9,"vwap":1108},"2026-04-06",52.49,52.751,52.683,0.55,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":942,"transactions":9,"vwap":1113},"2026-04-02",52.26,52.393,52.235,0.214,0.41,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1005,"transactions":9,"vwap":1120},"2026-04-01",52.16,52.179,0.229,0.44,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":772,"transactions":9,"vwap":1127},"2026-03-31",51.79,52.36,51.95,0.358,0.69,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1059,"transactions":9,"vwap":1134},"2026-03-30",51.74,51.48,51.592,0.448,0.88,{"date":1138,"open":1139,"high":1133,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":787,"transactions":9,"vwap":1140},"2026-03-27",51.46,51.144,-0.765,-1.47,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":497,"volume":1005,"transactions":9,"vwap":1146},"2026-03-26",52.080002,51.909,0.109,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1109,"volume":764,"transactions":9,"vwap":1151},"2026-03-25",51.65,51.8,0.281,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":69,"volume":1158,"transactions":9,"vwap":1156},"2026-03-24",51.71,51.519,0.037,900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":954,"percent_change":1164,"volume":172,"transactions":9,"vwap":1163},"2026-03-23",51.53,51.535,51.482,1.44,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":876,"transactions":9,"vwap":1167},"2026-03-20",50.75,-0.731,-1.42,{"date":1171,"open":1172,"high":1155,"low":1173,"close":1174,"change":1175,"percent_change":754,"volume":1040,"transactions":9,"vwap":1174},"2026-03-19",51.44,51.345,51.481,0.195,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1142,"volume":876,"transactions":9,"vwap":1178},"2026-03-18",51.286,-0.764,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":339,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-17",52.38,52.43,52.049999,0.33,4700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1115,"percent_change":1116,"volume":1191,"transactions":9,"vwap":1190},"2026-03-16",52.24,51.88,15300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1069,"volume":1198,"transactions":9,"vwap":1195},"2026-03-13",51.63,51.666,51.56,0.078,9200,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":720,"transactions":9,"vwap":1202},"2026-03-12",51.625,51.588,-0.493,-0.95,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":908,"volume":1210,"transactions":9,"vwap":1208},"2026-03-11",51.84,52.081001,-0.242,7300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":812,"transactions":9,"vwap":1215},"2026-03-10",52.78,52.93,52.323,-0.534,-1.01,{"date":1219,"open":1207,"high":1220,"low":1207,"close":1220,"change":1221,"percent_change":566,"volume":1222,"transactions":9,"vwap":1220},"2026-03-09",52.857,-0.212,8200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":249,"volume":1158,"transactions":9,"vwap":1226},"2026-03-06",52.61,53.069,52.55,-0.538,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":77,"volume":1236,"transactions":9,"vwap":1234},"2026-03-05",53.56,53.62,53.44,53.607,-1.025,14500,{"date":1238,"open":932,"high":1239,"low":932,"close":1239,"change":1240,"percent_change":846,"volume":833,"transactions":9,"vwap":1239},"2026-03-04",54.632,0.446,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":50,"volume":1040,"transactions":9,"vwap":1244},"2026-03-03",53.55,54.186,-0.361,{"date":1247,"open":938,"high":1248,"low":938,"close":1248,"change":1249,"percent_change":1250,"volume":764,"transactions":9,"vwap":1248},"2026-03-02",54.547,0.27,0.5,{"date":1252,"open":1068,"high":1253,"low":897,"close":1254,"change":1255,"percent_change":908,"volume":847,"transactions":9,"vwap":1254},"2026-02-27",54.31,54.277,-0.252,{"date":1257,"open":1068,"high":1258,"low":1068,"close":1258,"change":1259,"percent_change":754,"volume":917,"transactions":9,"vwap":1258},"2026-02-26",54.529,0.209,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":742,"transactions":9,"vwap":1263},"2026-02-25",53.715,54.32,0.381,0.71,{"date":1267,"open":1268,"high":872,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-24",53.72,53.939,0.274,0.51,3100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-23",53.65,53.79,53.61,53.665,-0.81,-1.49,5100,{"date":1283,"open":1284,"high":1285,"low":926,"close":1286,"change":778,"percent_change":295,"volume":1287,"transactions":9,"vwap":1286},"2026-02-20",54.39,54.54,54.475,3800,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":764,"transactions":9,"vwap":1291},"2026-02-19",54.49,54.575,-0.128,-0.23,{"date":1295,"open":255,"high":245,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-18",54.6,54.703,-0.018,-0.03,7000,{"date":1302,"open":858,"high":1303,"low":858,"close":1303,"change":1304,"percent_change":990,"volume":1305,"transactions":9,"vwap":1303},"2026-02-17",54.721,0.065,27100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":764,"transactions":9,"vwap":1311},"2026-02-13",54.14,54.66,54.115,54.656,0.758,1.41,{"date":1315,"open":926,"high":926,"low":1316,"close":1316,"change":147,"percent_change":1317,"volume":1158,"transactions":9,"vwap":1316},"2026-02-12",53.898,-0.65,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":833,"transactions":9,"vwap":1321},"2026-02-11",54.049999,54.248,0.182,0.34,{"date":1325,"open":1320,"high":1326,"low":1320,"close":1326,"change":1327,"percent_change":631,"volume":1328,"transactions":9,"vwap":1326},"2026-02-10",54.066002,0.341,12900,{"date":1330,"open":1320,"high":1320,"low":885,"close":885,"change":1331,"percent_change":1332,"volume":917,"transactions":9,"vwap":885},"2026-02-09",-0.472,-0.87,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":875,"volume":901,"transactions":9,"vwap":1337},"2026-02-06",54.2,54.12,54.197,0.834,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":968,"volume":1344,"transactions":9,"vwap":1342},"2026-02-05",53.59,53.363,0.068,20100,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":999,"transactions":9,"vwap":1349},"2026-02-04",53.5,53.21,53.295,0.575,1.09,{"date":1353,"open":879,"high":1354,"low":1355,"close":1356,"change":98,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-03",53.19,52.5,52.72,-0.57,8800,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":462,"percent_change":1364,"volume":1040,"transactions":9,"vwap":1363},"2026-02-02",52.85,53.049999,53.02,1.14,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1328,"transactions":9,"vwap":1370},"2026-01-30",51.99,52.44,51.92,52.42,-0.27,-0.51,{"date":1374,"open":1375,"high":1376,"low":1132,"close":1376,"change":1377,"percent_change":854,"volume":1378,"transactions":9,"vwap":1376},"2026-01-29",51.87,52.69,0.96,10600,{"date":1380,"open":1145,"high":1145,"low":1381,"close":1382,"change":1383,"percent_change":1279,"volume":1384,"transactions":9,"vwap":1382},"2026-01-28",51.72,51.73,-0.42,7800,{"date":1386,"open":1387,"high":1119,"low":1127,"close":1388,"change":762,"percent_change":679,"volume":1389,"transactions":9,"vwap":1388},"2026-01-27",52.12,52.15,7500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1069,"percent_change":1046,"volume":1073,"transactions":9,"vwap":1395},"2026-01-26",52.4,52.48,52.19,52.35,{"date":1397,"open":1398,"high":1398,"low":1145,"close":1399,"change":164,"percent_change":1400,"volume":726,"transactions":9,"vwap":1399},"2026-01-23",52.68,52.2,-1.3,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":934,"volume":956,"transactions":9,"vwap":1405},"2026-01-22",53.12,53.185,52.89,0.011,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",52.33,52.879,0.797,1.53,9100,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1332,"volume":1198,"transactions":9,"vwap":1418},"2026-01-20",51.93,52.288,52.082001,-0.458,{"date":1421,"open":1398,"high":1398,"low":1422,"close":1423,"change":98,"percent_change":1357,"volume":764,"transactions":9,"vwap":1423},"2026-01-16",52.53,52.54,{"date":1425,"open":1398,"high":1361,"low":1398,"close":1426,"change":1427,"percent_change":1364,"volume":956,"transactions":9,"vwap":1426},"2026-01-15",52.84,0.596,{"date":1429,"open":1388,"high":1430,"low":1375,"close":1430,"change":207,"percent_change":1431,"volume":1059,"transactions":9,"vwap":1430},"2026-01-14",52.244,0.75,{"date":1433,"open":1190,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1357,"volume":1437,"transactions":9,"vwap":1435},"2026-01-13",52.040001,51.854,-0.299,4200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1185,"volume":1040,"transactions":9,"vwap":1442},"2026-01-12",52.228,52.25,52.153,0.173,{"date":1445,"open":1369,"high":1446,"low":1369,"close":1446,"change":1447,"percent_change":347,"volume":1448,"transactions":9,"vwap":1446},"2026-01-09",51.98,0.091,2100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-08",51.69,51.9,51.889,0.499,0.97,11700,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":934,"volume":840,"transactions":9,"vwap":1460},"2026-01-07",51.23,51.39,0.008,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1465},"2026-01-06",50.94,51.382,50.92,0.503,0.99,17400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":901,"transactions":9,"vwap":1473},"2026-01-05",51.040001,50.879,0.309,0.61,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":900,"volume":1005,"transactions":9,"vwap":1478},"2026-01-02",50.57,-0.166,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-31",50.4,51.5,50.736,-0.389,-0.76,17200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":948,"volume":847,"transactions":9,"vwap":1492},"2025-12-30",51.185,51.22,51.125,-0.222,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-29",51.29,51.385,51.347,-0.189,-0.37,23200,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":741,"volume":876,"transactions":9,"vwap":1504},"2025-12-26",51.536,-0.069,{"date":1507,"open":1139,"high":1508,"low":1139,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-24",51.605,0.474,0.93,4500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":908,"volume":901,"transactions":9,"vwap":1516},"2025-12-23",51.237,51.28,51.131,-0.238,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1122,"volume":1525,"transactions":9,"vwap":1523},"2025-12-22",51.57,51.59,51.36,51.369,0.225,12100,{"date":1527,"open":1522,"high":1460,"low":1140,"close":1140,"change":1528,"percent_change":1332,"volume":1529,"transactions":9,"vwap":1140},"2025-12-19",-0.449,4000,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1065,"transactions":9,"vwap":1533},"2025-12-18",51.77,51.593,-0.187,-0.36,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":497,"percent_change":1116,"volume":1541,"transactions":9,"vwap":1540},"2025-12-17",51.785,51.66,51.78,3600,{"date":1543,"open":1544,"high":1544,"low":1161,"close":1520,"change":1545,"percent_change":1546,"volume":1040,"transactions":9,"vwap":1520},"2025-12-16",51.97,-0.349,-0.67,{"date":1548,"open":1549,"high":1549,"low":1451,"close":1550,"change":1551,"percent_change":489,"volume":1073,"transactions":9,"vwap":1550},"2025-12-15",52.67,51.919,0.039,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1190,"change":1556,"percent_change":558,"volume":840,"transactions":9,"vwap":1190},"2025-12-12",51.94,51.83,-0.007,{"date":1558,"open":1559,"high":1127,"low":1375,"close":1560,"change":218,"percent_change":1561,"volume":736,"transactions":9,"vwap":1560},"2025-12-11",51.878,51.887,1.05,{"date":1563,"open":1564,"high":1498,"low":1564,"close":1498,"change":1094,"percent_change":1565,"volume":833,"transactions":9,"vwap":1498},"2025-12-10",50.83,2.19,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":846,"volume":779,"transactions":9,"vwap":1570},"2025-12-09",50.25,50.46,50.247,0.407,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1517,"percent_change":103,"volume":1577,"transactions":9,"vwap":1576},"2025-12-08",49.97,49.985,49.84,2700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":267,"volume":855,"transactions":9,"vwap":1582},"2025-12-05",50.19,50.24,50.077999,-0.042,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":900,"percent_change":1317,"volume":794,"transactions":9,"vwap":1588},"2025-12-04",50.22,50.060001,50.12,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":348,"percent_change":1594,"volume":840,"transactions":9,"vwap":1593},"2025-12-03",50.58,50.41,50.45,0.62,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1046,"volume":732,"transactions":9,"vwap":1598},"2025-12-02",50.035,50.14,0.145,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1371,"volume":764,"transactions":9,"vwap":1603},"2025-12-01",50.037998,49.995,-0.135,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":268,"percent_change":98,"volume":901,"transactions":9,"vwap":1607},"2025-11-28",50.13,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1175,"percent_change":207,"volume":732,"transactions":9,"vwap":1612},"2025-11-26",50.475,50.49,50.28,{"date":1614,"open":1588,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-25",50.16,50.084999,0.805,1.63,3500,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":754,"volume":1577,"transactions":9,"vwap":1623},"2025-11-24",49.188,49.28,0.188,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-21",49.2,49.07,49.091999,1.002,2.08,3200,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":762,"percent_change":1638,"volume":806,"transactions":9,"vwap":1637},"2025-11-20",48.55,48.080002,48.09,-0.41,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1317,"volume":1077,"transactions":9,"vwap":1642},"2025-11-19",48.52,48.29,-0.314,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":514,"volume":862,"transactions":9,"vwap":1647},"2025-11-18",48.49,48.604,0.134,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-17",49.060001,48.47,-0.685,-1.39,4900,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":43,"volume":1005,"transactions":9,"vwap":1659},"2025-11-14",49.18,49.155,-0.105,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":649,"volume":999,"transactions":9,"vwap":1665},"2025-11-13",49.65,49.66,49.26,-0.415,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":876,"transactions":9,"vwap":1669},"2025-11-12",49.675,0.028,0.06,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1678,"volume":1025,"transactions":9,"vwap":1675},"2025-11-11",49.53,49.647,49.46,0.483,0.98,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":172,"transactions":9,"vwap":1682},"2025-11-10",48.959,49.164,0.322,0.66,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":818,"percent_change":1671,"volume":787,"transactions":9,"vwap":1688},"2025-11-07",48.81,48.842,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":248,"volume":720,"transactions":9,"vwap":1692},"2025-11-06",49.14,48.815,-0.272,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1005,"transactions":9,"vwap":1696},"2025-11-05",49.087002,0.637,1.31,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1447,"percent_change":1704,"volume":942,"transactions":9,"vwap":1703},"2025-11-04",48.37,48.48,48.45,0.19,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":916,"volume":1005,"transactions":9,"vwap":1707},"2025-11-03",48.359,0.003,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":916,"volume":1005,"transactions":9,"vwap":1711},"2025-10-31",48.356,0.005,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":489,"volume":1040,"transactions":9,"vwap":1716},"2025-10-30",48.58,48.351,0.041,{"date":1719,"open":134,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1577,"transactions":9,"vwap":1722},"2025-10-29",49.028999,48.049999,48.31,-1.172,-2.37,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":98,"volume":787,"transactions":9,"vwap":1728},"2025-10-28",49.49,49.482,-0.148,{"date":1731,"open":1664,"high":1664,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-27",49.61,49.63,-0.14,-0.28,21700,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":916,"percent_change":934,"volume":1577,"transactions":9,"vwap":1740},"2025-10-24",49.92,49.77,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1069,"percent_change":1014,"volume":942,"transactions":9,"vwap":1744},"2025-10-23",49.4,49.76,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1732,"change":1671,"percent_change":990,"volume":1448,"transactions":9,"vwap":1732},"2025-10-22",49.39,49.64,{"date":1750,"open":1747,"high":1751,"low":1747,"close":1752,"change":489,"percent_change":1753,"volume":772,"transactions":9,"vwap":1752},"2025-10-21",49.6,49.55,0.16,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":956,"transactions":9,"vwap":1757},"2025-10-20",49.36,49.47,0.57,1.17,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1704,"percent_change":207,"volume":1287,"transactions":9,"vwap":1763},"2025-10-17",48.74,48.9,48.72,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-16",49.25,48.61,48.71,-0.47,-0.96,8700,{"date":1774,"open":1775,"high":1776,"low":134,"close":1658,"change":1777,"percent_change":532,"volume":1778,"transactions":9,"vwap":1658},"2025-10-15",49.24,49.34,0.181,6900,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-14",48.92,48.999,0.638,1.32,6300,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1377,"volume":1389,"transactions":9,"vwap":1790},"2025-10-13",48.28,48.4,48.361,0.461,{"date":1793,"open":1687,"high":1687,"low":23,"close":23,"change":1794,"percent_change":1795,"volume":1448,"transactions":9,"vwap":23},"2025-10-10",-0.85,-1.74,{"date":1797,"open":1798,"high":1798,"low":1769,"close":1799,"change":1800,"percent_change":1801,"volume":1577,"transactions":9,"vwap":1799},"2025-10-09",49.19,48.75,-0.455,-0.92,{"date":1803,"open":1659,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":393,"volume":942,"transactions":9,"vwap":1804},"2025-10-08",49.205,49.11,0.125,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1770,"percent_change":1204,"volume":1448,"transactions":9,"vwap":1811},"2025-10-07",49.42,48.96,49.080002,{"date":1813,"open":1814,"high":1814,"low":1752,"close":1752,"change":1815,"percent_change":574,"volume":1816,"transactions":9,"vwap":1752},"2025-10-06",50.040001,-0.337,12000,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1475,"volume":917,"transactions":9,"vwap":1821},"2025-10-03",49.73,50.029999,49.887,0.304,{"date":1824,"open":1727,"high":1825,"low":1727,"close":1825,"change":1826,"percent_change":35,"volume":876,"transactions":9,"vwap":1825},"2025-10-02",49.583,-0.107,{"date":1828,"open":1829,"high":1829,"low":1669,"close":1830,"change":227,"percent_change":1734,"volume":764,"transactions":9,"vwap":1830},"2025-10-01",49.75,49.69,{"date":1832,"open":1663,"high":1744,"low":1727,"close":1744,"change":1833,"percent_change":348,"volume":917,"transactions":9,"vwap":1744},"2025-09-30",0.155,{"date":1835,"open":1820,"high":1820,"low":1751,"close":1836,"change":1245,"percent_change":1837,"volume":901,"transactions":9,"vwap":1836},"2025-09-29",49.605,-0.72,{"date":1839,"open":1674,"high":1840,"low":1674,"close":1840,"change":1841,"percent_change":1842,"volume":779,"transactions":9,"vwap":1840},"2025-09-26",49.966,0.551,1.12,{"date":1844,"open":1733,"high":1733,"low":1845,"close":1846,"change":1847,"percent_change":78,"volume":840,"transactions":9,"vwap":1846},"2025-09-25",49.37,49.415,-0.392,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":847,"transactions":9,"vwap":1851},"2025-09-24",50.09,49.807,-0.145,-0.29,{"date":1855,"open":1814,"high":1612,"low":1856,"close":1856,"change":1857,"percent_change":118,"volume":1529,"transactions":9,"vwap":1856},"2025-09-23",49.952,-0.058,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":514,"volume":1186,"transactions":9,"vwap":1861},"2025-09-22",49.94,50.0099983,49.818,0.14,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1486,"percent_change":1867,"volume":876,"transactions":9,"vwap":1866},"2025-09-19",49.87,-1.5,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1871},"2025-09-18",50.37,50.63,50.3,0.792,1.59,10300,{"date":1877,"open":1612,"high":1612,"low":1878,"close":1878,"change":1879,"percent_change":69,"volume":794,"transactions":9,"vwap":1878},"2025-09-17",49.838,0.035,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":861,"volume":1619,"transactions":9,"vwap":1884},"2025-09-16",49.93,49.79,49.803,-0.132,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":876,"transactions":9,"vwap":1889},"2025-09-15",50.29,49.935,-0.226,-0.45,{"date":1893,"open":1888,"high":1872,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":720,"transactions":9,"vwap":1894},"2025-09-12",50.161,-0.607,-1.2,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1005,"transactions":9,"vwap":1899},"2025-09-11",50.768,0.883,1.77,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-10",50.15,49.74,49.885,-0.281,-0.56,21400,{"date":1911,"open":1888,"high":1888,"low":1912,"close":1912,"change":1545,"percent_change":164,"volume":855,"transactions":9,"vwap":1912},"2025-09-09",50.166,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1638,"volume":1059,"transactions":9,"vwap":1917},"2025-09-08",50.79,50.43,50.515,-0.207,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":741,"volume":876,"transactions":9,"vwap":1921},"2025-09-05",50.722,-0.064,{"date":1924,"open":1569,"high":1925,"low":1569,"close":1925,"change":1926,"percent_change":1927,"volume":172,"transactions":9,"vwap":1925},"2025-09-04",50.786,0.416,0.83,{"date":1929,"open":1930,"high":1870,"low":1931,"close":1870,"change":1932,"percent_change":98,"volume":819,"transactions":9,"vwap":1870},"2025-09-03",50.32,50.23,-0.151,{"date":1934,"open":1870,"high":1935,"low":1870,"close":1935,"change":1936,"percent_change":147,"volume":1272,"transactions":9,"vwap":1935},"2025-09-02",50.521,-0.175,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":713,"volume":840,"transactions":9,"vwap":1940},"2025-08-29",50.5,50.696,0.016,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":159,"percent_change":20,"volume":779,"transactions":9,"vwap":1945},"2025-08-28",50.53,50.68,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":462,"percent_change":1950,"volume":983,"transactions":9,"vwap":1949},"2025-08-27",50.27,50.93,1.19,{"date":1952,"open":1953,"high":1953,"low":1581,"close":1953,"change":1954,"percent_change":1293,"volume":909,"transactions":9,"vwap":1953},"2025-08-26",50.33,-0.116,{"date":1956,"open":1957,"high":1871,"low":1958,"close":1958,"change":1959,"percent_change":164,"volume":172,"transactions":9,"vwap":1958},"2025-08-25",50.59,50.446,-0.353,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":764,"transactions":9,"vwap":1963},"2025-08-22",49.89,50.799,1.435,2.91,{"date":1967,"open":1623,"high":1747,"low":1623,"close":1968,"change":1753,"percent_change":1185,"volume":764,"transactions":9,"vwap":1968},"2025-08-21",49.364,{"date":1970,"open":1658,"high":1971,"low":1658,"close":1971,"change":1072,"percent_change":267,"volume":1158,"transactions":9,"vwap":1971},"2025-08-20",49.204,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":339,"volume":1005,"transactions":9,"vwap":1975},"2025-08-19",49.21,49.244,0.084,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":934,"percent_change":935,"volume":1981,"transactions":9,"vwap":1980},"2025-08-18",49.33,49.16,2900,{"date":1983,"open":1980,"high":1980,"low":1691,"close":1691,"change":1984,"percent_change":763,"volume":1985,"transactions":9,"vwap":1691},"2025-08-15",-0.169,1700,{"date":1987,"open":1805,"high":1988,"low":1805,"close":1989,"change":1990,"percent_change":1991,"volume":942,"transactions":9,"vwap":1989},"2025-08-14",49.314,49.309,-0.578,-1.16,{"date":1993,"open":1674,"high":1821,"low":1674,"close":1821,"change":1994,"percent_change":689,"volume":720,"transactions":9,"vwap":1821},"2025-08-13",0.841,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":736,"transactions":9,"vwap":1998},"2025-08-12",48.18,49.046001,1.054,2.2,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":1822,"percent_change":940,"volume":901,"transactions":9,"vwap":2004},"2025-08-11",47.95,47.992,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":1014,"volume":772,"transactions":9,"vwap":2008},"2025-08-08",47.65,47.688,0.144,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":680,"volume":833,"transactions":9,"vwap":2014},"2025-08-07",47.61,47.707,47.544,-0.306,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":142,"percent_change":1072,"volume":917,"transactions":9,"vwap":2019},"2025-08-06",47.875,47.85,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":855,"transactions":9,"vwap":2024},"2025-08-05",47.64,47.92,47.87,0.353,0.74,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1005,"transactions":9,"vwap":2029},"2025-08-04",47.517,0.853,1.83,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":999,"transactions":9,"vwap":2035},"2025-08-01",46.72,46.664,-0.625,-1.32,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":999,"transactions":9,"vwap":2042},"2025-07-31",47.57,47.619,47.289,-0.447,-0.94,{"date":2046,"open":1636,"high":1707,"low":2047,"close":2047,"change":2048,"percent_change":164,"volume":736,"transactions":9,"vwap":2047},"2025-07-30",47.736,-0.334,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":1072,"percent_change":267,"volume":909,"transactions":9,"vwap":2052},"2025-07-29",48.21,48.07,{"date":2054,"open":1721,"high":2055,"low":1721,"close":2055,"change":934,"percent_change":935,"volume":942,"transactions":9,"vwap":2055},"2025-07-28",48.11,{"date":2057,"open":2058,"high":2055,"low":2059,"close":1637,"change":2060,"percent_change":237,"volume":942,"transactions":9,"vwap":1637},"2025-07-25",47.96,47.89,-0.041,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":1795,"volume":742,"transactions":9,"vwap":2064},"2025-07-24",48.79,48.131,-0.854,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":1064,"volume":917,"transactions":9,"vwap":2069},"2025-07-23",48.83,48.985,0.819,{"date":2072,"open":2073,"high":1788,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1655,"transactions":9,"vwap":2074},"2025-07-22",48.0099983,48.166,0.666,1.4,{"date":2078,"open":2079,"high":2019,"low":2080,"close":2080,"change":1604,"percent_change":1735,"volume":840,"transactions":9,"vwap":2080},"2025-07-21",47.79,47.5,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":901,"transactions":9,"vwap":2084},"2025-07-18",47.69,47.635,-0.543,-1.13,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":806,"transactions":9,"vwap":2090},"2025-07-17",47.66,48.178,0.517,1.08,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":1109,"volume":764,"transactions":9,"vwap":2096},"2025-07-16",47.39,47.661,0.259,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":736,"transactions":9,"vwap":2101},"2025-07-15",47.72,47.402,-0.781,-1.62,{"date":2105,"open":2058,"high":2106,"low":2058,"close":2106,"change":196,"percent_change":923,"volume":1529,"transactions":9,"vwap":2106},"2025-07-14",48.183,{"date":2108,"open":2109,"high":2110,"low":2059,"close":2110,"change":2111,"percent_change":1770,"volume":172,"transactions":9,"vwap":2110},"2025-07-11",47.94,47.983,-0.227,{"date":2113,"open":2073,"high":2114,"low":2073,"close":2051,"change":2115,"percent_change":108,"volume":764,"transactions":9,"vwap":2051},"2025-07-10",48.41,0.491,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":1014,"volume":2122,"transactions":9,"vwap":2119},"2025-07-09",47.47,47.719,47.44,0.142,7700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":779,"transactions":9,"vwap":2127},"2025-07-08",47.56,47.7,47.577,0.203,0.43,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":963,"transactions":9,"vwap":2133},"2025-07-07",47.98,47.374,-0.498,-1.04,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":1323,"volume":720,"transactions":9,"vwap":2139},"2025-07-03",47.809,47.872,0.161,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":876,"transactions":9,"vwap":2143},"2025-07-02",47.711,0.501,1.06,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":1351,"volume":1619,"transactions":9,"vwap":2150},"2025-07-01",46.57,47.38,47.21,0.508,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":778,"percent_change":43,"volume":876,"transactions":9,"vwap":2154},"2025-06-30",46.702,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":69,"volume":1541,"transactions":9,"vwap":2160},"2025-06-27",46.87,46.967,46.67,46.802,0.032,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":348,"percent_change":2166,"volume":855,"transactions":9,"vwap":2165},"2025-06-26",46.589,46.77,0.67,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":330,"volume":779,"transactions":9,"vwap":2170},"2025-06-25",46.58,46.46,-0.364,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2140,"percent_change":461,"volume":876,"transactions":9,"vwap":2174},"2025-06-24",46.824,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":846,"volume":736,"transactions":9,"vwap":2178},"2025-06-23",46.54,46.663,46.375,0.379,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":720,"transactions":9,"vwap":2184},"2025-06-20",46.385,46.284,-0.182,-0.39,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":584,"volume":2193,"transactions":9,"vwap":2191},"2025-06-18",46.39,46.635,46.466,0.146,2600,{"date":2195,"open":2196,"high":2148,"low":2197,"close":2197,"change":118,"percent_change":861,"volume":1073,"transactions":9,"vwap":2197},"2025-06-17",46.55,46.32,{"date":2199,"open":2169,"high":2169,"low":2200,"close":2200,"change":1076,"percent_change":1594,"volume":1005,"transactions":9,"vwap":2200},"2025-06-16",46.44,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":1331,"percent_change":1217,"volume":1018,"transactions":9,"vwap":2205},"2025-06-13",46.41,46.52,46.153,{"date":2207,"open":2200,"high":2208,"low":2203,"close":2208,"change":2209,"percent_change":558,"volume":779,"transactions":9,"vwap":2208},"2025-06-12",46.625,-0.005,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":888,"volume":1511,"transactions":9,"vwap":2213},"2025-06-11",46.94,46.63,-0.204,{"date":2216,"open":2212,"high":2212,"low":2217,"close":2217,"change":1443,"percent_change":532,"volume":1005,"transactions":9,"vwap":2217},"2025-06-10",46.834,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":1116,"volume":1005,"transactions":9,"vwap":2221},"2025-06-09",46.56,46.661,0.191,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":2229,"volume":942,"transactions":9,"vwap":2226},"2025-06-06",46.37,46.47,46.291,0.361,0.78,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":142,"volume":901,"transactions":9,"vwap":2233},"2025-06-05",46.19,46.109,-0.011,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":1735,"percent_change":313,"volume":1981,"transactions":9,"vwap":2239},"2025-06-04",46.27,46.29,46.12,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":259,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-03",46.24,46.4,0.87,27000,{"date":2247,"open":2248,"high":2249,"low":2248,"close":550,"change":267,"percent_change":2250,"volume":794,"transactions":9,"vwap":550},"2025-06-02",45.77,46.049999,-0.17,{"date":2252,"open":550,"high":2253,"low":550,"close":2254,"change":2255,"percent_change":1299,"volume":1065,"transactions":9,"vwap":2254},"2025-05-30",46.181,46.080002,-0.013,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":923,"volume":1005,"transactions":9,"vwap":2259},"2025-05-29",45.8,46.092999,0.193,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":779,"transactions":9,"vwap":2264},"2025-05-28",46.43,45.9,-0.504,-1.09,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":2273,"volume":1018,"transactions":9,"vwap":2271},"2025-05-27",46.22,46.425,46.404,0.881,1.94,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":916,"volume":999,"transactions":9,"vwap":2277},"2025-05-23",44.89,45.523,0.006,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":1847,"percent_change":1794,"volume":956,"transactions":9,"vwap":2282},"2025-05-22",45.67,45.517,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":764,"transactions":9,"vwap":2286},"2025-05-21",46.5,45.909,-0.975,-2.08,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":741,"volume":819,"transactions":9,"vwap":2292},"2025-05-20",46.935,46.884,-0.059,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2298,"percent_change":900,"volume":2299,"transactions":9,"vwap":2297},"2025-05-19",46.725,46.943,-0.157,5900,{"date":2301,"open":2165,"high":2302,"low":2165,"close":2302,"change":2303,"percent_change":1351,"volume":909,"transactions":9,"vwap":2302},"2025-05-16",47.099998,0.509,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":1005,"transactions":9,"vwap":2307},"2025-05-15",46.495,46.591,0.352,0.76,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":1287,"transactions":9,"vwap":2313},"2025-05-14",46.31,46.239,-0.521,-1.11,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":497,"percent_change":1034,"volume":172,"transactions":9,"vwap":2319},"2025-05-13",46.75,46.76,{"date":2321,"open":2204,"high":2196,"low":2322,"close":2196,"change":2323,"percent_change":2324,"volume":1541,"transactions":9,"vwap":2196},"2025-05-12",46.49,1.005,2.21,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":488,"volume":1073,"transactions":9,"vwap":2329},"2025-05-09",45.54,45.55,45.545,0.025,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2026,"percent_change":2335,"volume":999,"transactions":9,"vwap":2334},"2025-05-08",45.09,45.52,1.65,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2339,"change":908,"percent_change":2340,"volume":787,"transactions":9,"vwap":2339},"2025-05-07",45.29,44.78,-1.02,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":617,"volume":172,"transactions":9,"vwap":2344},"2025-05-06",45.33,45.24,-0.247,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":2349,"percent_change":1500,"volume":876,"transactions":9,"vwap":2348},"2025-05-05",45.487,-0.168,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":855,"transactions":9,"vwap":2353},"2025-05-02",45.38,45.655,0.685,1.52,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2250,"percent_change":679,"volume":909,"transactions":9,"vwap":2360},"2025-05-01",45.174,45.2,44.97,{"date":2362,"open":2363,"high":2364,"low":174,"close":2364,"change":1959,"percent_change":330,"volume":855,"transactions":9,"vwap":2364},"2025-04-30",45.049999,45.14,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":1927,"volume":862,"transactions":9,"vwap":2368},"2025-04-29",44.98,45.493,0.373,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":339,"percent_change":754,"volume":963,"transactions":9,"vwap":2373},"2025-04-28",45.040001,45.12,{"date":178,"open":2375,"high":2376,"low":2377,"close":2376,"change":1323,"percent_change":2309,"volume":2378,"transactions":9,"vwap":2376},44.61,44.95,44.58,5400]