[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIXH":3,"stock-historical-SIXH":29,"homepage-market-summary":2295},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIXH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ETC 6 Meridian Hedged Equity Index Option ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9763,0.869364,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.99,44.015,44.09,43.9,0.09,0.21,476.381642,44.8,37.483,11976.42479687251,88.9,1610,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},37.3,19113,6976382.624015,14.02,"2025-04-25",[40,43,51,62,72,82,91,102,112,123,134,145,155,163,173,183,191,201,211,220,227,235,246,255,262,270,279,289,296,305,314,323,331,341,349,357,366,375,384,393,402,410,420,431,441,450,457,466,474,484,492,500,508,517,527,535,543,552,560,568,578,587,596,602,608,615,624,631,639,647,655,663,668,676,684,690,696,701,708,714,721,727,734,741,749,757,765,771,779,787,796,802,806,812,819,825,832,838,846,853,859,866,874,881,886,892,900,906,914,921,927,934,941,948,954,960,967,971,976,981,987,992,997,1004,1011,1017,1023,1029,1035,1041,1048,1054,1061,1069,1075,1079,1082,1088,1094,1097,1101,1106,1110,1114,1120,1126,1132,1140,1146,1152,1158,1165,1171,1175,1181,1186,1192,1197,1202,1207,1213,1219,1223,1230,1236,1242,1249,1254,1261,1265,1271,1276,1284,1291,1298,1305,1313,1321,1327,1331,1337,1343,1350,1357,1365,1371,1377,1385,1392,1398,1405,1412,1416,1421,1427,1435,1441,1448,1455,1460,1465,1470,1477,1482,1489,1495,1502,1508,1512,1518,1523,1528,1534,1540,1548,1554,1559,1564,1570,1577,1584,1591,1598,1604,1609,1616,1622,1629,1637,1642,1647,1654,1662,1669,1672,1679,1687,1694,1700,1705,1709,1717,1720,1725,1732,1738,1745,1753,1760,1765,1769,1776,1781,1788,1792,1795,1799,1805,1810,1815,1819,1823,1829,1834,1840,1846,1850,1858,1863,1869,1873,1877,1882,1890,1896,1900,1906,1912,1916,1920,1923,1929,1933,1938,1943,1949,1954,1958,1963,1967,1973,1977,1983,1988,1993,1998,2006,2009,2013,2017,2022,2027,2035,2038,2042,2046,2050,2054,2060,2065,2070,2074,2078,2083,2085,2088,2093,2100,2103,2105,2109,2112,2117,2121,2125,2127,2130,2132,2136,2139,2143,2147,2151,2157,2162,2165,2170,2174,2179,2182,2184,2189,2194,2198,2203,2207,2209,2212,2215,2221,2225,2232,2239,2245,2253,2257,2263,2267,2269,2271,2275,2280,2282,2287,2292],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},23,44.0304,{"date":44,"open":45,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",43.712,0.258,0.59,855.2471,38,43.7432,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",43.672,43.75,43.62,43.642,-0.2854,-0.65,36358.28332,133,43.6854,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",43.94,43.83,43.9274,0.0586,0.13,7483.8148,28,43.8878,{"date":73,"open":74,"high":75,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",43.76,43.8688,43.7313,0.0006,0,12950.895901,49,43.7801,{"date":83,"open":84,"high":84,"low":65,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",44.27,43.8682,-0.3103,-0.7,7301.9968,54,44.1123,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",44.25,44.285,44.1,44.1785,-0.1329,-0.3,2588.8078,107,44.2217,{"date":103,"open":104,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",44.41,44.28,44.3114,-0.0886,-0.2,9856.7578,34,44.3198,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",44.42,44.48,44.3936,44.4,0.05,0.11,1210.8308,35,44.4222,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-24",44.495,44.56,44.291,44.35,-0.02,-0.05,7700.5426,91,44.3967,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",44.3099,44.43,44.29,44.37,0.0759,0.17,14099.5424,71,44.3776,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-22",44.32,44.2401,44.2941,0.0041,0.01,8347.3404,46,44.312,{"date":156,"open":157,"high":158,"low":138,"close":138,"change":159,"percent_change":68,"volume":160,"transactions":161,"vwap":162},"2026-09-21",44.31,44.34,0.057,6589.968522,66,44.3283,{"date":164,"open":84,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",44.2899,44.1405,44.233,-0.067,-0.15,8518.2131,58,44.2226,{"date":174,"open":175,"high":176,"low":138,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",44.33,44.36,44.3,-0.06,-0.14,3336.0991,43,44.3259,{"date":184,"open":185,"high":185,"low":176,"close":176,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",44.7956,-0.2859,-0.64,10211.2472,59,44.5993,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",44.57,44.7,44.6459,0.0721,0.16,29732.2542,65,44.6115,{"date":202,"open":203,"high":204,"low":115,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",44.55,44.6699,44.5738,0.0182,0.04,2895.2602,47,44.5697,{"date":212,"open":126,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":89,"vwap":219},"2026-09-11",44.65,44.5077,44.5556,0.1756,0.4,13106.135068,44.5965,{"date":221,"open":104,"high":137,"low":105,"close":222,"change":223,"percent_change":207,"volume":224,"transactions":225,"vwap":226},"2026-09-10",44.38,0.0186,31122.6432,62,44.3891,{"date":228,"open":229,"high":229,"low":105,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":209,"vwap":234},"2026-09-09",44.46,44.3614,-0.2186,-0.49,28059.9792,44.4049,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-08",44.525,44.6,44.45,44.58,0.0427,0.1,4847.279488,53,44.5053,{"date":247,"open":203,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":171,"vwap":254},"2026-09-04",44.6299,44.53,44.5373,0.0073,0.02,15821.5862,44.5829,{"date":256,"open":194,"high":194,"low":138,"close":249,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",-0.0507,-0.11,6834.0999,52,44.625,{"date":263,"open":222,"high":264,"low":222,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":110,"vwap":269},"2026-09-02",44.605,44.5807,0.1945,0.44,13988.3949,44.59,{"date":271,"open":272,"high":273,"low":157,"close":274,"change":275,"percent_change":151,"volume":276,"transactions":277,"vwap":278},"2026-09-01",44.49,44.63,44.3862,0.0054,1607.376901,44,44.4935,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":260,"vwap":288},"2026-08-31",44.26,44.47,44.24,44.3808,0.0335,0.08,1208.708783,44.4022,{"date":290,"open":138,"high":222,"low":283,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":209,"vwap":295},"2026-08-28",44.3473,0.1168,0.26,42286.1314,44.3082,{"date":297,"open":298,"high":222,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",44.365,44.2305,-0.4069,-0.91,10480.530707,37,44.3542,{"date":306,"open":307,"high":24,"low":240,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",44.73,44.6374,-0.0457,-0.1,8446.935452,79,44.6944,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-25",44.702,44.6831,-0.0191,-0.04,299.15377,29,44.7062,{"date":324,"open":240,"high":325,"low":240,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":49,"vwap":330},"2026-08-24",44.75,44.7022,0.1818,0.41,16839.3899,44.7125,{"date":332,"open":115,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",44.54,44.44,44.5204,0.1708,0.39,16843.7732,195,44.5299,{"date":342,"open":176,"high":343,"low":105,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":244,"vwap":348},"2026-08-20",44.485,44.3496,-0.1597,-0.36,6363.943,44.4378,{"date":350,"open":238,"high":238,"low":139,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-19",44.5093,0.1983,0.45,4811.912,61,44.522,{"date":358,"open":359,"high":139,"low":360,"close":361,"change":362,"percent_change":337,"volume":363,"transactions":364,"vwap":365},"2026-08-18",44.3205,44.1715,44.311,0.1715,11340.755022,57,44.239,{"date":367,"open":368,"high":281,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":189,"vwap":374},"2026-08-17",44.19,44.11,44.1395,-0.0816,-0.18,7106.7099,44.2174,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":121,"vwap":383},"2026-08-14",44.2,44.2211,44.135,0.1111,0.25,17635.9528,44.2131,{"date":385,"open":386,"high":387,"low":386,"close":369,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",44.05,44.18,0.2337,0.53,3168.9528,36,44.1713,{"date":394,"open":65,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":89,"vwap":401},"2026-08-12",43.91,43.71,43.8763,0.2196,0.5,5251.816,43.7867,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":141,"volume":408,"transactions":110,"vwap":409},"2026-08-11",43.87,43.585,43.6567,0.0723,2748.1124,43.6257,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":143,"vwap":419},"2026-08-10",43.57,43.67,43.53,43.5844,-0.0402,-0.09,5601.561369,43.6027,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",43.475321,43.66,43.38,43.6246,0.1874,0.43,17297.9599,73,43.5673,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",43.58,43.43,43.4372,0.0529,0.12,20329.475892,33,43.5283,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":189,"vwap":449},"2026-08-05",43.08,43.47,43.3843,-0.0759,-0.17,32357.1779,43.3119,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":22,"volume":455,"transactions":391,"vwap":456},"2026-08-04",43.31,43.4602,0.0917,2096.2299,43.3129,{"date":458,"open":434,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",43.44,43.3685,-0.0833,-0.19,316797.037801,60,43.3702,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":130,"volume":472,"transactions":199,"vwap":473},"2026-07-31",43.809,43.27,43.4518,-0.0227,1163.794083,43.4194,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-30",43.262,43.52,43.4745,-0.3519,-0.8,2938.5719,111,43.3324,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":153,"vwap":491},"2026-07-29",44.15,43.8264,-0.4436,-1,2998.8509,44.0999,{"date":493,"open":494,"high":104,"low":494,"close":84,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",44.07,0.24,0.55,7618.9599,80,44.2626,{"date":501,"open":395,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":80,"vwap":507},"2026-07-27",44.03,43.84,0.1639,0.37,1977.773719,43.9309,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":181,"vwap":516},"2026-07-24",43.81,43.8661,43.8,0.3061,0.7,13415.9829,43.8125,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":346,"volume":524,"transactions":525,"vwap":526},"2026-07-23",43.625,43.65,43.51,43.56,-0.1573,3073.2129,83,43.5885,{"date":528,"open":529,"high":529,"low":520,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":49,"vwap":534},"2026-07-22",43.74,43.7173,0.2082,0.48,1505.9599,43.6798,{"date":536,"open":537,"high":537,"low":452,"close":538,"change":539,"percent_change":505,"volume":540,"transactions":541,"vwap":542},"2026-07-21",43.69,43.5091,0.1623,7182.8199,78,43.4954,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":209,"vwap":551},"2026-07-20",43.54,43.22,43.3468,-0.1232,-0.28,2138.4519,43.3802,{"date":553,"open":554,"high":554,"low":555,"close":444,"change":556,"percent_change":557,"volume":558,"transactions":244,"vwap":559},"2026-07-17",43.64,43.37,0.0109,0.03,26364.9599,43.5297,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":562},"2026-07-16",43.35,43.4591,0.5062,1.18,10307.7059,30,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":209,"vwap":577},"2026-07-15",42.93,43.02,42.92,42.9529,0.0237,0.06,8412.9599,42.9801,{"date":579,"open":443,"high":443,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-14",42.9001,42.9292,-0.3312,-0.77,22118.0289,72,43.005,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":171,"vwap":595},"2026-07-13",43.29,43.255,43.2604,0.1494,0.35,4451.392975,43.2752,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":293,"volume":601,"transactions":9,"vwap":599},"2026-07-10",42.945,43.111,0.111,4700,{"date":603,"open":604,"high":604,"low":605,"close":181,"change":606,"percent_change":447,"volume":607,"transactions":9,"vwap":181},"2026-07-09",43.080002,42.969,-0.075,20100,{"date":609,"open":469,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-08",43.28,43.075001,-0.111,-0.26,7700,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-07",43.225,43.24,43.18,43.186,0.276,0.64,33000,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":310,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-06",42.95,42.85,42.91,-0.23,24100,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":634},"2026-07-02",42.82,43.0099983,42.77,0.32,0.75,7800,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",42.75,42.582,42.69,-0.125,-0.29,25500,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-30",42.72,42.96,42.815,-0.273,-0.63,14300,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",43.12,42.94,43.088001,-0.013,-0.03,15300,{"date":664,"open":572,"high":546,"low":572,"close":665,"change":666,"percent_change":179,"volume":667,"transactions":9,"vwap":665},"2026-06-26",43.101,-0.059,4600,{"date":669,"open":670,"high":546,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",43.13,43.09,43.16,0.303,0.71,5600,{"date":677,"open":678,"high":626,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",42.89,42.8,42.857,-0.103,-0.24,60700,{"date":685,"open":686,"high":650,"low":687,"close":650,"change":688,"percent_change":267,"volume":689,"transactions":9,"vwap":650},"2026-06-23",42.81,42.795,0.19,4000,{"date":691,"open":692,"high":693,"low":692,"close":635,"change":694,"percent_change":496,"volume":695,"transactions":9,"vwap":635},"2026-06-22",42.71,42.79,0.235,1900,{"date":697,"open":641,"high":641,"low":698,"close":698,"change":699,"percent_change":346,"volume":700,"transactions":9,"vwap":698},"2026-06-18",42.535,-0.155,3900,{"date":702,"open":703,"high":626,"low":704,"close":643,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":643},"2026-06-17",42.9,42.62,-0.192,-0.45,7300,{"date":709,"open":710,"high":571,"low":710,"close":711,"change":712,"percent_change":242,"volume":713,"transactions":9,"vwap":711},"2026-06-16",42.87,42.882,0.044,5100,{"date":715,"open":716,"high":716,"low":693,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-15",42.99,42.838,-0.132,-0.31,13300,{"date":722,"open":627,"high":723,"low":679,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-12",42.97,0.401,0.94,5300,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":601,"transactions":9,"vwap":731},"2026-06-11",42.499,42.59,42.569,0.314,0.74,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":337,"volume":740,"transactions":9,"vwap":738},"2026-06-10",42.42,42.231,42.255,0.163,4500,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-09",42.12,41.86,42.091999,0.137,0.33,6900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":661,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-08",42.11,42.17,41.905,41.955,-0.07,10900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":68,"volume":764,"transactions":9,"vwap":762},"2026-06-05",42.13,42.165,41.97,41.985,0.055,6000,{"date":766,"open":751,"high":751,"low":767,"close":768,"change":769,"percent_change":381,"volume":770,"transactions":9,"vwap":768},"2026-06-04",41.69,41.93,0.103,2600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":532,"volume":778,"transactions":9,"vwap":776},"2026-06-03",41.8,41.95,41.75,41.827,0.201,6100,{"date":780,"open":781,"high":767,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-02",41.49,41.401,41.626,0.23,0.56,5700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-01",41.61,41.64,41.33,41.396,-0.424,-1.01,12300,{"date":797,"open":768,"high":798,"low":799,"close":799,"change":98,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-29",42.0099983,41.82,-0.71,900,{"date":803,"open":804,"high":804,"low":743,"close":743,"change":805,"percent_change":719,"volume":667,"transactions":9,"vwap":743},"2026-05-28",42.22,-0.129,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":417,"volume":689,"transactions":9,"vwap":810},"2026-05-27",42.268,42.28,42.249,-0.036,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-26",42.52,42.285,-0.163,-0.38,2400,{"date":820,"open":821,"high":814,"low":821,"close":822,"change":823,"percent_change":747,"volume":824,"transactions":9,"vwap":822},"2026-05-22",42.34,42.448,0.138,6300,{"date":826,"open":743,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-05-21",42.31,42.105,0.253,0.6,17900,{"date":833,"open":752,"high":834,"low":835,"close":835,"change":836,"percent_change":346,"volume":837,"transactions":9,"vwap":835},"2026-05-20",42.19,42.056999,-0.153,4900,{"date":839,"open":840,"high":841,"low":768,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-19",42.02,42.26,42.21,0.334,0.8,19500,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":47,"volume":852,"transactions":9,"vwap":849},"2026-05-18",41.663,41.876,41.65,0.244,3500,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":613,"volume":858,"transactions":9,"vwap":856},"2026-05-15",41.655,41.632,-0.108,500,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":207,"volume":865,"transactions":9,"vwap":863},"2026-05-14",41.63,41.78,41.74,0.018,5800,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-13",41.99,42,41.722,-0.194,-0.46,6600,{"date":875,"open":876,"high":869,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-12",41.931,41.916,0.241,0.58,2800,{"date":882,"open":773,"high":773,"low":850,"close":883,"change":884,"percent_change":381,"volume":885,"transactions":9,"vwap":883},"2026-05-11",41.675,0.105,8400,{"date":887,"open":790,"high":888,"low":889,"close":889,"change":890,"percent_change":817,"volume":891,"transactions":9,"vwap":889},"2026-05-08",41.68,41.57,-0.16,3400,{"date":893,"open":767,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-07",41.76,41.6,41.73,-0.172,-0.41,5900,{"date":901,"open":751,"high":751,"low":902,"close":903,"change":904,"percent_change":817,"volume":905,"transactions":9,"vwap":903},"2026-05-06",41.89,41.902,-0.158,17400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":495,"volume":913,"transactions":9,"vwap":911},"2026-05-05",42.040001,42.18,41.96,42.060001,0.102,3800,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-04",42.14,41.958,-0.211,-0.5,800,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":417,"volume":852,"transactions":9,"vwap":925},"2026-05-01",42.24,42.145,42.169,-0.037,{"date":928,"open":929,"high":809,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-30",41.72,42.206,0.656,1.58,13200,{"date":935,"open":895,"high":895,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-29",41.5,41.55,-0.032,-0.08,6200,{"date":942,"open":943,"high":944,"low":781,"close":945,"change":946,"percent_change":755,"volume":947,"transactions":9,"vwap":945},"2026-04-28",41.67,41.71,41.582,-0.028,5000,{"date":949,"open":950,"high":950,"low":951,"close":789,"change":952,"percent_change":629,"volume":953,"transactions":9,"vwap":789},"2026-04-27",41.98,41.52,-0.094,14400,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":583,"volume":959,"transactions":9,"vwap":957},"2026-04-24",42.049999,41.704,-0.324,7200,{"date":961,"open":962,"high":963,"low":774,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-23",41.986,42.028,0.329,0.79,1200,{"date":968,"open":775,"high":775,"low":943,"close":969,"change":970,"percent_change":207,"volume":786,"transactions":9,"vwap":969},"2026-04-22",41.699,0.016,{"date":972,"open":773,"high":773,"low":973,"close":973,"change":974,"percent_change":975,"volume":614,"transactions":9,"vwap":973},"2026-04-21",41.683,-0.257,-0.61,{"date":977,"open":840,"high":828,"low":978,"close":979,"change":310,"percent_change":682,"volume":980,"transactions":9,"vwap":979},"2026-04-20",41.87,41.94,9500,{"date":982,"open":983,"high":984,"low":983,"close":908,"change":985,"percent_change":78,"volume":986,"transactions":9,"vwap":908},"2026-04-17",41.895,42.080002,0.002,19100,{"date":988,"open":761,"high":956,"low":902,"close":989,"change":990,"percent_change":197,"volume":991,"transactions":9,"vwap":989},"2026-04-16",42.037998,0.068,2100,{"date":993,"open":761,"high":956,"low":979,"close":761,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":761},"2026-04-15",-0.32,-0.76,25400,{"date":998,"open":809,"high":999,"low":1000,"close":1001,"change":372,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-14",42.4,42.27,42.29,-0.42,11200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":764,"transactions":9,"vwap":1008},"2026-04-13",42.635,42.41,42.47,-0.244,-0.57,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":699,"percent_change":346,"volume":1016,"transactions":9,"vwap":1015},"2026-04-10",42.64,42.98,42.714,21000,{"date":1018,"open":730,"high":1019,"low":730,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-09",42.869,0.119,0.28,3700,{"date":1024,"open":1025,"high":641,"low":1026,"close":641,"change":1027,"percent_change":1028,"volume":726,"transactions":9,"vwap":641},"2026-04-08",42.57,42.464,0.66,1.57,{"date":1030,"open":841,"high":1031,"low":1032,"close":1032,"change":1009,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-07",42.299,42.09,-0.58,12000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":514,"volume":1040,"transactions":9,"vwap":1038},"2026-04-06",41.88,42.334,0.294,7100,{"date":1042,"open":1043,"high":1044,"low":1043,"close":908,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":908},"2026-04-02",41.39,42.32,-0.37,-0.87,9100,{"date":1049,"open":1007,"high":1050,"low":1051,"close":1007,"change":293,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1007},"2026-04-01",42.48,42.25,0.62,3600,{"date":1055,"open":799,"high":1056,"low":799,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-31",42.175,42.15,0.498,1.2,12600,{"date":1062,"open":1063,"high":979,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-30",41.875,41.53,41.652,0.062,0.15,6700,{"date":1070,"open":978,"high":1071,"low":945,"close":1072,"change":1073,"percent_change":58,"volume":1074,"transactions":9,"vwap":1072},"2026-03-27",41.9,41.59,-0.27,10500,{"date":1076,"open":842,"high":842,"low":1077,"close":744,"change":629,"percent_change":1078,"volume":880,"transactions":9,"vwap":744},"2026-03-26",41.85,-0.55,{"date":1080,"open":909,"high":909,"low":1081,"close":1032,"change":784,"percent_change":496,"volume":1022,"transactions":9,"vwap":1032},"2026-03-25",42.025002,{"date":1083,"open":1084,"high":869,"low":1084,"close":744,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":744},"2026-03-24",41.54,-0.22,-0.52,3000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":984,"change":1092,"percent_change":1093,"volume":740,"transactions":9,"vwap":984},"2026-03-23",41.81,42.085999,0.52,1.25,{"date":1095,"open":850,"high":896,"low":1096,"close":1096,"change":1002,"percent_change":489,"volume":786,"transactions":9,"vwap":1096},"2026-03-20",41.56,{"date":1098,"open":1099,"high":950,"low":1099,"close":950,"change":118,"percent_change":437,"volume":1100,"transactions":9,"vwap":950},"2026-03-19",41.37,10700,{"date":1102,"open":1103,"high":1001,"low":1037,"close":768,"change":1104,"percent_change":1105,"volume":1040,"transactions":9,"vwap":768},"2026-03-18",42.029999,-0.56,-1.32,{"date":1107,"open":641,"high":641,"low":1108,"close":1108,"change":151,"percent_change":252,"volume":1109,"transactions":9,"vwap":1108},"2026-03-17",42.49,9600,{"date":1111,"open":1112,"high":1112,"low":1044,"close":1050,"change":1113,"percent_change":674,"volume":630,"transactions":9,"vwap":1050},"2026-03-16",42.51,0.298,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":141,"volume":1119,"transactions":9,"vwap":1117},"2026-03-13",42.55,42.182,0.07,10100,{"date":1121,"open":1081,"high":1122,"low":1081,"close":1123,"change":1124,"percent_change":645,"volume":1125,"transactions":9,"vwap":1123},"2026-03-12",42.33,42.112,-0.122,14100,{"date":1127,"open":641,"high":641,"low":1128,"close":1129,"change":1130,"percent_change":1010,"volume":1131,"transactions":9,"vwap":1129},"2026-03-11",42.2,42.234,-0.243,14000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-10",42.67,42.68,42.477,-0.169,-0.4,19300,{"date":1141,"open":1000,"high":1142,"low":1000,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-09",42.646,-0.109,-0.25,10400,{"date":1147,"open":730,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":178,"volume":1151,"transactions":9,"vwap":1148},"2026-03-06",42.755,42.58,-0.027,2300,{"date":1153,"open":686,"high":710,"low":1154,"close":1155,"change":645,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-05",42.63,42.782,-0.67,18700,{"date":1159,"open":570,"high":1160,"low":570,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",43.11,43.071999,0.219,0.51,4800,{"date":1166,"open":730,"high":181,"low":730,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-03",42.853,-0.202,-0.47,9400,{"date":1172,"open":611,"high":1160,"low":634,"close":1173,"change":1174,"percent_change":557,"volume":966,"transactions":9,"vwap":1173},"2026-03-02",43.055,0.013,{"date":1176,"open":1177,"high":657,"low":1177,"close":1178,"change":621,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-27",42.86,43.042,0.65,8600,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":129,"volume":801,"transactions":9,"vwap":1184},"2026-02-26",42.76,42.766,-0.01,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":108,"volume":824,"transactions":9,"vwap":1190},"2026-02-25",43.32,42.728,42.776,-0.087,{"date":1193,"open":1177,"high":678,"low":679,"close":1194,"change":1195,"percent_change":286,"volume":1196,"transactions":9,"vwap":1194},"2026-02-24",42.863,0.036,32700,{"date":1198,"open":1199,"high":1199,"low":635,"close":1200,"change":829,"percent_change":47,"volume":1201,"transactions":9,"vwap":1200},"2026-02-23",42.84,42.827,5400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1021,"volume":601,"transactions":9,"vwap":1205},"2026-02-20",42.07,42.574,0.117,{"date":1208,"open":1108,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":129,"volume":1003,"transactions":9,"vwap":1211},"2026-02-19",42.56,42.385,42.457,-0.009,{"date":1214,"open":1215,"high":626,"low":1216,"close":1217,"change":319,"percent_change":417,"volume":1218,"transactions":9,"vwap":1217},"2026-02-18",42.61,42.441,42.466,26600,{"date":1220,"open":181,"high":181,"low":1122,"close":1221,"change":1222,"percent_change":1073,"volume":786,"transactions":9,"vwap":1221},"2026-02-17",42.506,-0.114,{"date":1224,"open":1008,"high":1225,"low":1226,"close":704,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":704},"2026-02-13",42.761,42.38,0.145,0.34,35100,{"date":1231,"open":1232,"high":678,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":662,"transactions":9,"vwap":1233},"2026-02-12",42.3,42.475,0.124,0.29,{"date":1237,"open":916,"high":814,"low":916,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-11",42.351,0.465,1.11,9900,{"date":1243,"open":1204,"high":1244,"low":1037,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-10",42.099998,41.886,-0.142,-0.34,17100,{"date":1250,"open":814,"high":814,"low":979,"close":963,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":963},"2026-02-09",-0.146,-0.35,11000,{"date":1255,"open":1256,"high":1001,"low":1257,"close":1258,"change":1228,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-06",42.185,42.126,42.174,0.81,3300,{"date":1262,"open":869,"high":1032,"low":767,"close":1263,"change":1264,"percent_change":179,"volume":1119,"transactions":9,"vwap":1263},"2026-02-05",41.834,-0.058,{"date":1266,"open":1267,"high":840,"low":1268,"close":1268,"change":1269,"percent_change":399,"volume":1270,"transactions":9,"vwap":1268},"2026-02-04",41.92,41.892,0.209,6800,{"date":1272,"open":863,"high":863,"low":1096,"close":973,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":973},"2026-02-03",0.429,1.04,9700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1228,"volume":1283,"transactions":9,"vwap":1281},"2026-02-02",41.22,41.31,41.13,41.254,0.141,18500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":654,"transactions":9,"vwap":1287},"2026-01-30",40.66,41.113,40.65,0.547,1.35,{"date":1292,"open":1293,"high":1288,"low":1294,"close":1295,"change":1296,"percent_change":47,"volume":1297,"transactions":9,"vwap":1295},"2026-01-29",40.57,40.51,40.566,0.236,4400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":890,"percent_change":1138,"volume":1304,"transactions":9,"vwap":1303},"2026-01-28",40.42,40.47,40.245,40.33,38300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1297,"transactions":9,"vwap":1310},"2026-01-27",40.52,40.53,40.43,40.49,0.152,0.38,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-26",40.32,40.41,40.338,0.122,0.3,8900,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":575,"volume":1326,"transactions":9,"vwap":1324},"2026-01-23",40.040001,40.216,0.025,4300,{"date":1328,"open":1323,"high":1329,"low":1323,"close":1330,"change":1325,"percent_change":575,"volume":1201,"transactions":9,"vwap":1330},"2026-01-22",40.36,40.191,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":514,"volume":1336,"transactions":9,"vwap":1334},"2026-01-21",39.92,40.166,0.279,25700,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1169,"volume":1275,"transactions":9,"vwap":1341},"2026-01-20",39.83,40.0099983,39.887,-0.187,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":178,"volume":1074,"transactions":9,"vwap":1348},"2026-01-16",40.09,40.115,39.97,40.074001,-0.025,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":890,"volume":675,"transactions":9,"vwap":1355},"2026-01-15",40.080002,40.24,39.91,40.098999,-0.063,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-14",39.9,40.27,40.162,0.358,0.9,8700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":22,"volume":1229,"transactions":9,"vwap":1368},"2026-01-13",39.72,39.804,39.64,0.083,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":688,"volume":1364,"transactions":9,"vwap":1374},"2026-01-12",39.69,39.721,39.55,0.077,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":755,"volume":1384,"transactions":9,"vwap":1382},"2026-01-09",39.6,39.674,39.59,39.644,-0.026,2900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":713,"transactions":9,"vwap":1389},"2026-01-08",39.73,39.58,39.67,0.362,0.92,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":178,"percent_change":169,"volume":1397,"transactions":9,"vwap":1396},"2026-01-07",39.37,39.415,39.308,1700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1234,"percent_change":636,"volume":1404,"transactions":9,"vwap":1403},"2026-01-06",39.3,39.419,38.67,39.368,27600,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":688,"volume":1411,"transactions":9,"vwap":1409},"2026-01-05",39.33,39.16,39.244,0.074,4200,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":857,"percent_change":1073,"volume":770,"transactions":9,"vwap":1415},"2026-01-02",39.25,39.17,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":857,"percent_change":1073,"volume":966,"transactions":9,"vwap":1420},"2025-12-31",39.305,39.325,39.278,{"date":1422,"open":1423,"high":1424,"low":1418,"close":1424,"change":1425,"percent_change":1144,"volume":1426,"transactions":9,"vwap":1424},"2025-12-30",39.365,39.386,-0.097,1600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":286,"volume":1434,"transactions":9,"vwap":1432},"2025-12-29",39.48,39.53,39.47,39.483,0.031,56100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":661,"volume":1440,"transactions":9,"vwap":1438},"2025-12-26",39.35,39.452,-0.011,700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1312,"volume":1447,"transactions":9,"vwap":1444},"2025-12-24",39.46,39.463,39.32,0.149,12400,{"date":1449,"open":1450,"high":1445,"low":1451,"close":1452,"change":1453,"percent_change":179,"volume":1454,"transactions":9,"vwap":1452},"2025-12-23",39.233,39.21,39.314,-0.056,10200,{"date":1456,"open":1457,"high":1394,"low":1457,"close":1394,"change":1458,"percent_change":830,"volume":1459,"transactions":9,"vwap":1394},"2025-12-22",39.24,0.234,1800,{"date":1461,"open":1414,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":462,"volume":720,"transactions":9,"vwap":1463},"2025-12-19",39.27,39.136,-0.074,{"date":1466,"open":1467,"high":1414,"low":1468,"close":1451,"change":1118,"percent_change":1469,"volume":756,"transactions":9,"vwap":1451},"2025-12-18",39.23,39.146,0.18,{"date":1471,"open":1415,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-17",39.29,39.14,-0.046,-0.12,13000,{"date":1478,"open":1472,"high":1472,"low":1479,"close":1480,"change":1085,"percent_change":1104,"volume":1481,"transactions":9,"vwap":1480},"2025-12-16",39.099998,39.186,14200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1446,"percent_change":1312,"volume":1488,"transactions":9,"vwap":1487},"2025-12-15",39.4,39.5,39.34,39.406,46700,{"date":1490,"open":1451,"high":1491,"low":1415,"close":1492,"change":1493,"percent_change":1235,"volume":1494,"transactions":9,"vwap":1492},"2025-12-12",39.304,39.257,0.113,13500,{"date":1496,"open":1497,"high":1451,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1320,"transactions":9,"vwap":1499},"2025-12-11",39.178,39.049999,39.144,0.184,0.47,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-10",38.96,0.317,0.82,300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":857,"percent_change":549,"volume":1201,"transactions":9,"vwap":1511},"2025-12-09",38.763,38.643,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":108,"volume":1517,"transactions":9,"vwap":1515},"2025-12-08",38.68,38.751,-0.079,8100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":151,"volume":667,"transactions":9,"vwap":1521},"2025-12-05",39.016998,38.83,0.003,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":151,"volume":1527,"transactions":9,"vwap":1525},"2025-12-04",38.827,0.005,100,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1397,"transactions":9,"vwap":1531},"2025-12-03",38.57,38.822,0.162,0.42,{"date":1535,"open":1530,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1539,"volume":1459,"transactions":9,"vwap":1536},"2025-12-02",38.66,38.542,-0.083,-0.21,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1119,"transactions":9,"vwap":1545},"2025-12-01",38.85,38.86,38.731,38.743,-0.197,-0.51,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":505,"volume":1553,"transactions":9,"vwap":1551},"2025-11-28",38.8,38.94,0.144,1100,{"date":1555,"open":1556,"high":1521,"low":1514,"close":1557,"change":1558,"percent_change":1021,"volume":770,"transactions":9,"vwap":1557},"2025-11-26",38.7,38.796,0.107,{"date":1560,"open":1530,"high":1561,"low":1530,"close":1562,"change":964,"percent_change":1563,"volume":786,"transactions":9,"vwap":1562},"2025-11-25",38.693,38.689,0.86,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":179,"volume":913,"transactions":9,"vwap":1568},"2025-11-24",38.65,38.307,38.36,-0.055,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":725,"volume":1576,"transactions":9,"vwap":1574},"2025-11-21",38.14,38.43,38.415,0.356,14900,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-20",38.59,38.058998,-0.326,-0.85,22300,{"date":1585,"open":1573,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":372,"volume":1590,"transactions":9,"vwap":1588},"2025-11-19",38.45,38.355,38.385,-0.071,600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1125,"transactions":9,"vwap":1595},"2025-11-18",38.23,38.5,38.456,0.187,0.49,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1074,"transactions":9,"vwap":1601},"2025-11-17",38.58,38.269,-0.267,-0.69,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":319,"percent_change":310,"volume":991,"transactions":9,"vwap":1608},"2025-11-14",38.28,38.54,38.536,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1614},"2025-11-13",38.72,38.76,38.53,38.576,-0.135,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":381,"volume":991,"transactions":9,"vwap":1620},"2025-11-12",38.71,38.735,38.711,0.097,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-11",38.33,38.614,0.464,1.22,2000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1021,"volume":1636,"transactions":9,"vwap":1634},"2025-11-10",38.125,38.154,38.035,38.15,0.108,15900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":242,"percent_change":293,"volume":778,"transactions":9,"vwap":1640},"2025-11-07",37.94,38.042,37.86,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":337,"volume":1068,"transactions":9,"vwap":1645},"2025-11-06",37.83,37.942,0.148,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":252,"percent_change":118,"volume":1653,"transactions":9,"vwap":1652},"2025-11-05",37.76,37.847,37.725,37.794,1500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1657},"2025-11-04",37.72,37.774,37.68,0.136,0.36,31200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":346,"volume":1297,"transactions":9,"vwap":1667},"2025-11-03",37.59,37.671,37.54,37.638,-0.136,{"date":1670,"open":1671,"high":1657,"low":1671,"close":1657,"change":1162,"percent_change":879,"volume":1241,"transactions":9,"vwap":1657},"2025-10-31",37.6,{"date":1673,"open":1674,"high":1674,"low":25,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-30",37.63,37.555,-0.182,-0.48,23100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":480,"volume":1686,"transactions":9,"vwap":1684},"2025-10-29",37.8,37.9,37.705,37.737,-0.306,33100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":583,"volume":1693,"transactions":9,"vwap":1691},"2025-10-28",38.205,38.255,38.042999,-0.296,32100,{"date":1695,"open":1573,"high":1696,"low":1697,"close":1698,"change":952,"percent_change":682,"volume":1699,"transactions":9,"vwap":1698},"2025-10-27",38.46,38.31,38.339,61600,{"date":1701,"open":1702,"high":1696,"low":1703,"close":1704,"change":660,"percent_change":661,"volume":959,"transactions":9,"vwap":1704},"2025-10-24",38.4,38.37,38.433,{"date":1706,"open":1579,"high":1579,"low":1707,"close":1707,"change":1708,"percent_change":872,"volume":740,"transactions":9,"vwap":1707},"2025-10-23",38.446,-0.177,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-22",38.497,38.73,38.623,0.053,0.14,8200,{"date":1718,"open":1719,"high":1600,"low":1719,"close":1530,"change":286,"percent_change":22,"volume":1145,"transactions":9,"vwap":1530},"2025-10-21",38.49,{"date":1721,"open":1696,"high":1594,"low":1722,"close":1719,"change":1723,"percent_change":119,"volume":1724,"transactions":9,"vwap":1719},"2025-10-20",38.41,0.042,27700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":733,"volume":1731,"transactions":9,"vwap":1728},"2025-10-17",38.2,38.448,38.171,0.284,6400,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":705,"percent_change":919,"volume":1737,"transactions":9,"vwap":1736},"2025-10-16",38.469,38.13,38.164,47700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1144,"volume":1744,"transactions":9,"vwap":1742},"2025-10-15",38.47,38.27,38.356,-0.096,6500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1052,"volume":1752,"transactions":9,"vwap":1750},"2025-10-14",38.21,38.475,38.18,38.452,0.238,16800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":118,"volume":1759,"transactions":9,"vwap":1756},"2025-10-13",38.094002,38.214,38.049999,0.019,30500,{"date":1761,"open":1747,"high":1762,"low":1763,"close":1763,"change":606,"percent_change":108,"volume":1764,"transactions":9,"vwap":1763},"2025-10-10",38.42,38.195,7400,{"date":1766,"open":1593,"high":1741,"low":1767,"close":1741,"change":1768,"percent_change":688,"volume":1384,"transactions":9,"vwap":1741},"2025-10-09",38.060001,0.072,{"date":1770,"open":1741,"high":1741,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-08",38.16,38.198,-0.164,-0.43,9200,{"date":1777,"open":1778,"high":1703,"low":1778,"close":1779,"change":1780,"percent_change":427,"volume":1426,"transactions":9,"vwap":1779},"2025-10-07",38.26,38.362,0.165,{"date":1782,"open":1783,"high":1697,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":740,"transactions":9,"vwap":1785},"2025-10-06",38.3,38.12,38.197,-0.312,-0.81,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":159,"percent_change":1067,"volume":920,"transactions":9,"vwap":1791},"2025-10-03",38.468,38.509,{"date":1793,"open":1794,"high":1794,"low":1722,"close":1750,"change":836,"percent_change":1138,"volume":1326,"transactions":9,"vwap":1750},"2025-10-02",38.55,{"date":1796,"open":1612,"high":1612,"low":1797,"close":1798,"change":1356,"percent_change":890,"volume":1170,"transactions":9,"vwap":1798},"2025-10-01",38.56,38.605,{"date":1800,"open":1612,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":21,"volume":1297,"transactions":9,"vwap":1803},"2025-09-30",38.77,38.652,38.668,0.033,{"date":1806,"open":1807,"high":1807,"low":1579,"close":1808,"change":1809,"percent_change":919,"volume":801,"transactions":9,"vwap":1808},"2025-09-29",38.88,38.635,-0.195,{"date":1811,"open":1812,"high":1813,"low":1550,"close":1521,"change":1814,"percent_change":1118,"volume":1109,"transactions":9,"vwap":1521},"2025-09-26",38.81,38.853,0.029,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1212,"percent_change":129,"volume":1818,"transactions":9,"vwap":1817},"2025-09-25",38.801,200,{"date":1820,"open":1618,"high":1812,"low":1556,"close":1812,"change":1821,"percent_change":141,"volume":1822,"transactions":9,"vwap":1812},"2025-09-24",0.064,17000,{"date":1824,"open":1794,"high":1825,"low":1794,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-23",38.746,0.326,0.85,18300,{"date":1830,"open":1831,"high":1579,"low":1762,"close":1762,"change":1832,"percent_change":583,"volume":1833,"transactions":9,"vwap":1762},"2025-09-22",38.48,-0.299,19000,{"date":1835,"open":1836,"high":1550,"low":1556,"close":1837,"change":1838,"percent_change":310,"volume":1839,"transactions":9,"vwap":1837},"2025-09-19",38.777,38.719,-0.038,21600,{"date":1841,"open":1842,"high":1801,"low":1842,"close":1843,"change":1844,"percent_change":232,"volume":1845,"transactions":9,"vwap":1843},"2025-09-18",38.75,38.757,-0.191,28800,{"date":1847,"open":1542,"high":1848,"low":1542,"close":1848,"change":1849,"percent_change":733,"volume":1818,"transactions":9,"vwap":1848},"2025-09-17",38.948,0.286,{"date":1851,"open":1402,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-16",38.69,38.62,38.662,-0.051,-0.13,7500,{"date":1859,"open":1860,"high":1860,"low":1562,"close":1861,"change":1862,"percent_change":975,"volume":32,"transactions":9,"vwap":1861},"2025-09-15",38.82,38.713,-0.239,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1144,"volume":1440,"transactions":9,"vwap":1867},"2025-09-12",38.93,38.97,38.952,-0.098,{"date":1870,"open":1871,"high":1872,"low":1498,"close":1498,"change":912,"percent_change":293,"volume":1151,"transactions":9,"vwap":1498},"2025-09-11",39.07,39.082001,{"date":1874,"open":1875,"high":1875,"low":1550,"close":1848,"change":1137,"percent_change":1774,"volume":1876,"transactions":9,"vwap":1848},"2025-09-10",39.02,60500,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":389,"volume":837,"transactions":9,"vwap":1880},"2025-09-09",38.98,39.117,0.207,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":232,"volume":1889,"transactions":9,"vwap":1887},"2025-09-08",38.87,38.95,38.74,38.91,-0.193,12800,{"date":1891,"open":1498,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":179,"volume":601,"transactions":9,"vwap":1894},"2025-09-05",39.113,39.029999,39.103,-0.053,{"date":1897,"open":1898,"high":1898,"low":1871,"close":1899,"change":1814,"percent_change":1118,"volume":1775,"transactions":9,"vwap":1899},"2025-09-04",39.26,39.156,{"date":1901,"open":1902,"high":1903,"low":1875,"close":1904,"change":1905,"percent_change":98,"volume":1068,"transactions":9,"vwap":1904},"2025-09-03",39.080002,39.13,39.127,-0.117,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1409,"change":1910,"percent_change":129,"volume":1911,"transactions":9,"vwap":1409},"2025-09-02",40.060001,39.12,-0.006,25900,{"date":1913,"open":1414,"high":1914,"low":1915,"close":1414,"change":1227,"percent_change":505,"volume":1253,"transactions":9,"vwap":1414},"2025-08-29",39.288,39.19,{"date":1917,"open":1875,"high":1918,"low":1875,"close":1918,"change":1919,"percent_change":372,"volume":891,"transactions":9,"vwap":1918},"2025-08-28",39.105,-0.072,{"date":1921,"open":1915,"high":1915,"low":1473,"close":1922,"change":1185,"percent_change":661,"volume":614,"transactions":9,"vwap":1922},"2025-08-27",39.177,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1174,"percent_change":557,"volume":1180,"transactions":9,"vwap":1928},"2025-08-26",39.139,39.199,39.060001,39.187,{"date":1930,"open":1445,"high":1445,"low":1408,"close":1931,"change":1932,"percent_change":898,"volume":1047,"transactions":9,"vwap":1931},"2025-08-25",39.174,-0.161,{"date":1934,"open":1431,"high":1431,"low":1935,"close":1936,"change":1937,"percent_change":1045,"volume":740,"transactions":9,"vwap":1936},"2025-08-22",39.272,39.335,-0.147,{"date":1939,"open":1940,"high":1430,"low":1940,"close":1941,"change":1758,"percent_change":118,"volume":1942,"transactions":9,"vwap":1941},"2025-08-21",39.41,39.482,1400,{"date":1944,"open":1414,"high":1945,"low":1414,"close":1444,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1444},"2025-08-20",39.489,0.239,0.61,3200,{"date":1950,"open":1951,"high":1467,"low":1951,"close":1952,"change":1953,"percent_change":427,"volume":1590,"transactions":9,"vwap":1952},"2025-08-19",39.18,39.224,0.167,{"date":1955,"open":1925,"high":1925,"low":1956,"close":1956,"change":985,"percent_change":151,"volume":1957,"transactions":9,"vwap":1956},"2025-08-18",39.056999,10600,{"date":1959,"open":1542,"high":1960,"low":1542,"close":1961,"change":1962,"percent_change":399,"volume":885,"transactions":9,"vwap":1961},"2025-08-15",39.069,39.055,0.195,{"date":1964,"open":1550,"high":1543,"low":1514,"close":1543,"change":1965,"percent_change":21,"volume":1966,"transactions":9,"vwap":1543},"2025-08-14",0.034,78900,{"date":1968,"open":1886,"high":1969,"low":1970,"close":1971,"change":823,"percent_change":1660,"volume":1972,"transactions":9,"vwap":1971},"2025-08-13",38.92,38.52,38.826,41800,{"date":1974,"open":1807,"high":1807,"low":1975,"close":1976,"change":1464,"percent_change":462,"volume":966,"transactions":9,"vwap":1976},"2025-08-12",38.61,38.688,{"date":1978,"open":1979,"high":1979,"low":1886,"close":1980,"change":1981,"percent_change":890,"volume":1982,"transactions":9,"vwap":1980},"2025-08-11",39.42,38.762,-0.061,12200,{"date":1984,"open":1985,"high":1986,"low":1612,"close":1987,"change":600,"percent_change":1235,"volume":1170,"transactions":9,"vwap":1987},"2025-08-08",38.804,38.854,38.823,{"date":1989,"open":1611,"high":1990,"low":1600,"close":1991,"change":1992,"percent_change":1185,"volume":1109,"transactions":9,"vwap":1991},"2025-08-07",38.9,38.712,-0.003,{"date":1994,"open":1860,"high":1884,"low":1995,"close":1995,"change":1996,"percent_change":495,"volume":1997,"transactions":9,"vwap":1995},"2025-08-06",38.715,0.093,22900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":593,"volume":2005,"transactions":9,"vwap":2003},"2025-08-05",38.63,38.685,38.585,38.622,0.133,14600,{"date":2007,"open":1607,"high":1607,"low":2008,"close":2008,"change":1558,"percent_change":1021,"volume":1553,"transactions":9,"vwap":2008},"2025-08-04",38.489,{"date":2010,"open":1762,"high":1762,"low":1587,"close":2011,"change":2012,"percent_change":1715,"volume":1590,"transactions":9,"vwap":2011},"2025-08-01",38.382,0.052,{"date":2014,"open":1697,"high":1588,"low":2015,"close":1624,"change":207,"percent_change":242,"volume":2016,"transactions":9,"vwap":1624},"2025-07-31",38.22,223900,{"date":2018,"open":1579,"high":1579,"low":2019,"close":2019,"change":2020,"percent_change":1547,"volume":2021,"transactions":9,"vwap":2019},"2025-07-30",38.29,-0.196,563500,{"date":2023,"open":1568,"high":1976,"low":1568,"close":2024,"change":2025,"percent_change":784,"volume":2026,"transactions":9,"vwap":2024},"2025-07-29",38.486,0.089,380400,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-28",39.66,38.323,38.397,-0.411,-1.06,60600,{"date":2036,"open":1543,"high":1884,"low":1402,"close":2037,"change":1743,"percent_change":1144,"volume":852,"transactions":9,"vwap":2037},"2025-07-25",38.808,{"date":2039,"open":2040,"high":1498,"low":2040,"close":2041,"change":864,"percent_change":118,"volume":1297,"transactions":9,"vwap":2041},"2025-07-24",38.79,38.904,{"date":2043,"open":1853,"high":1866,"low":1853,"close":2044,"change":2045,"percent_change":353,"volume":880,"transactions":9,"vwap":2044},"2025-07-23",38.886,0.174,{"date":2047,"open":1842,"high":1860,"low":1530,"close":1991,"change":2048,"percent_change":495,"volume":2049,"transactions":9,"vwap":1991},"2025-07-22",0.094,100300,{"date":2051,"open":1430,"high":1430,"low":2052,"close":2053,"change":1751,"percent_change":1052,"volume":891,"transactions":9,"vwap":2053},"2025-07-21",38.44,38.618,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":613,"volume":2059,"transactions":9,"vwap":2057},"2025-07-18",38.51,38.38,-0.099,63100,{"date":2061,"open":2062,"high":1797,"low":2062,"close":2063,"change":1965,"percent_change":21,"volume":2064,"transactions":9,"vwap":2063},"2025-07-17",38.25,38.479,16100,{"date":2066,"open":1696,"high":1719,"low":2067,"close":2067,"change":2068,"percent_change":141,"volume":2069,"transactions":9,"vwap":2067},"2025-07-16",38.445,0.065,11300,{"date":2071,"open":2019,"high":2072,"low":1778,"close":2057,"change":897,"percent_change":706,"volume":2073,"transactions":9,"vwap":2057},"2025-07-15",38.425,29300,{"date":2075,"open":2052,"high":2076,"low":2052,"close":2076,"change":2077,"percent_change":1501,"volume":1764,"transactions":9,"vwap":2076},"2025-07-14",38.552,0.181,{"date":2079,"open":1568,"high":1702,"low":2080,"close":2081,"change":2082,"percent_change":1010,"volume":1047,"transactions":9,"vwap":2081},"2025-07-11",38.32,38.371,-0.219,{"date":2084,"open":1722,"high":1566,"low":1722,"close":1579,"change":1118,"percent_change":1469,"volume":770,"transactions":9,"vwap":1579},"2025-07-10",{"date":2086,"open":1970,"high":1607,"low":1586,"close":1970,"change":1773,"percent_change":1002,"volume":2087,"transactions":9,"vwap":1970},"2025-07-09",29600,{"date":2089,"open":1611,"high":1611,"low":2090,"close":2091,"change":2092,"percent_change":207,"volume":1411,"transactions":9,"vwap":2091},"2025-07-08",38.64,38.684,0.015,{"date":2094,"open":2095,"high":1852,"low":2096,"close":2097,"change":2098,"percent_change":1067,"volume":2099,"transactions":9,"vwap":2097},"2025-07-07",38.637,38.6,38.669,0.059,8300,{"date":2101,"open":2102,"high":1402,"low":1600,"close":1975,"change":1185,"percent_change":661,"volume":764,"transactions":9,"vwap":1975},"2025-07-03",38.592,{"date":2104,"open":1975,"high":2000,"low":1607,"close":1853,"change":600,"percent_change":1235,"volume":1100,"transactions":9,"vwap":1853},"2025-07-02",{"date":2106,"open":1606,"high":1808,"low":1606,"close":1791,"change":2107,"percent_change":1469,"volume":2108,"transactions":9,"vwap":1791},"2025-07-01",0.069,62500,{"date":2110,"open":1740,"high":1740,"low":1697,"close":2052,"change":2111,"percent_change":1597,"volume":1326,"transactions":9,"vwap":2052},"2025-06-30",0.189,{"date":2113,"open":1783,"high":2114,"low":2015,"close":2115,"change":2116,"percent_change":417,"volume":726,"transactions":9,"vwap":2115},"2025-06-27",38.313,38.251,-0.033,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2020,"percent_change":1547,"volume":695,"transactions":9,"vwap":2120},"2025-06-26",38.449,38.284,{"date":2122,"open":1611,"high":1611,"low":2123,"close":1831,"change":447,"percent_change":2124,"volume":1764,"transactions":9,"vwap":1831},"2025-06-25",38.432,-0.44,{"date":2126,"open":1797,"high":1402,"low":1797,"close":1566,"change":2092,"percent_change":207,"volume":713,"transactions":9,"vwap":1566},"2025-06-24",{"date":2128,"open":1702,"high":1808,"low":1702,"close":1808,"change":688,"percent_change":1597,"volume":2129,"transactions":9,"vwap":1808},"2025-06-23",30400,{"date":2131,"open":2057,"high":1797,"low":2057,"close":2067,"change":763,"percent_change":1715,"volume":1764,"transactions":9,"vwap":2067},"2025-06-20",{"date":2133,"open":2134,"high":2135,"low":2015,"close":2135,"change":252,"percent_change":118,"volume":1201,"transactions":9,"vwap":2135},"2025-06-18",38.35,38.39,{"date":2137,"open":1884,"high":1884,"low":2138,"close":1703,"change":904,"percent_change":898,"volume":1889,"transactions":9,"vwap":1703},"2025-06-17",38.281,{"date":2140,"open":2141,"high":2141,"low":1762,"close":2142,"change":864,"percent_change":118,"volume":1145,"transactions":9,"vwap":2142},"2025-06-16",38.78,38.528,{"date":2144,"open":2145,"high":2145,"low":1719,"close":2056,"change":319,"percent_change":310,"volume":2146,"transactions":9,"vwap":2056},"2025-06-13",38.828,379600,{"date":2148,"open":2056,"high":1852,"low":2056,"close":1794,"change":1539,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1794},"2025-06-12",-0.54,503200,{"date":2152,"open":2001,"high":2153,"low":2001,"close":1612,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1612},"2025-06-11",38.772,0.085,0.22,304000,{"date":2158,"open":2090,"high":2159,"low":2090,"close":2160,"change":2161,"percent_change":495,"volume":770,"transactions":9,"vwap":2160},"2025-06-10",38.779,38.675,0.092,{"date":2163,"open":1970,"high":2000,"low":1719,"close":2164,"change":1804,"percent_change":21,"volume":1170,"transactions":9,"vwap":2164},"2025-06-09",38.583,{"date":2166,"open":2167,"high":1794,"low":2167,"close":1794,"change":2168,"percent_change":2169,"volume":1454,"transactions":9,"vwap":1794},"2025-06-06",38.403,0.208,0.54,{"date":2171,"open":1568,"high":2031,"low":1697,"close":2172,"change":2173,"percent_change":319,"volume":1022,"transactions":9,"vwap":2172},"2025-06-05",38.342,-0.017,{"date":2175,"open":1594,"high":1594,"low":2176,"close":2176,"change":2177,"percent_change":1010,"volume":2178,"transactions":9,"vwap":2176},"2025-06-04",38.359,-0.221,8800,{"date":2180,"open":1542,"high":1542,"low":1831,"close":1600,"change":130,"percent_change":1856,"volume":2181,"transactions":9,"vwap":1600},"2025-06-03",104200,{"date":2183,"open":1624,"high":2000,"low":1624,"close":2000,"change":242,"percent_change":293,"volume":740,"transactions":9,"vwap":2000},"2025-06-02",{"date":2185,"open":1784,"high":1613,"low":1784,"close":1613,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1613},"2025-05-30",0.319,0.83,16400,{"date":2190,"open":1735,"high":2062,"low":2191,"close":2192,"change":2193,"percent_change":151,"volume":837,"transactions":9,"vwap":2192},"2025-05-29",38.099998,38.211,0.004,{"date":2195,"open":1783,"high":1783,"low":1749,"close":2196,"change":2197,"percent_change":130,"volume":1201,"transactions":9,"vwap":2196},"2025-05-28",38.207,-0.021,{"date":2199,"open":1762,"high":1762,"low":2200,"close":2201,"change":2202,"percent_change":1539,"volume":1411,"transactions":9,"vwap":2201},"2025-05-27",38.221,38.228,-0.082,{"date":2204,"open":2205,"high":1722,"low":1634,"close":1697,"change":22,"percent_change":496,"volume":2206,"transactions":9,"vwap":1697},"2025-05-23",38.34,12500,{"date":2208,"open":1767,"high":1735,"low":1767,"close":2191,"change":78,"percent_change":78,"volume":1731,"transactions":9,"vwap":2191},"2025-05-22",{"date":2210,"open":2205,"high":2205,"low":2191,"close":2191,"change":2211,"percent_change":1856,"volume":885,"transactions":9,"vwap":2191},"2025-05-21",-0.049,{"date":2213,"open":1634,"high":1727,"low":2191,"close":2214,"change":1446,"percent_change":337,"volume":1145,"transactions":9,"vwap":2214},"2025-05-20",38.149,{"date":2216,"open":2217,"high":2218,"low":2217,"close":49,"change":2219,"percent_change":1319,"volume":2220,"transactions":9,"vwap":49},"2025-05-19",37.71,38.07,0.112,29900,{"date":2222,"open":1747,"high":2015,"low":2223,"close":2224,"change":1370,"percent_change":2155,"volume":638,"transactions":9,"vwap":2224},"2025-05-16",37.74,37.888,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-15",37.49,37.805,0.483,1.29,16700,{"date":2233,"open":2234,"high":2234,"low":34,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-14",37.65,37.322,-0.338,-0.9,33600,{"date":2240,"open":1550,"high":1550,"low":1671,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-13",37.66,-0.467,-1.22,15200,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-12",39,38.02,38.127,-0.414,-1.07,22800,{"date":2254,"open":2056,"high":2090,"low":1696,"close":2255,"change":2256,"percent_change":1475,"volume":1060,"transactions":9,"vwap":2255},"2025-05-09",38.541,-0.045,{"date":2258,"open":1618,"high":1842,"low":2259,"close":2260,"change":2261,"percent_change":706,"volume":2262,"transactions":9,"vwap":2260},"2025-05-08",38.353,38.586,-0.174,69600,{"date":2264,"open":1861,"high":2265,"low":2266,"close":1612,"change":68,"percent_change":1228,"volume":1040,"transactions":9,"vwap":1612},"2025-05-07",38.89,38.674,{"date":2268,"open":1865,"high":1865,"low":2000,"close":2000,"change":179,"percent_change":346,"volume":1275,"transactions":9,"vwap":2000},"2025-05-06",{"date":2270,"open":1712,"high":1812,"low":1566,"close":1801,"change":557,"percent_change":286,"volume":764,"transactions":9,"vwap":1801},"2025-05-05",{"date":2272,"open":2273,"high":1884,"low":1853,"close":1886,"change":1660,"percent_change":725,"volume":2274,"transactions":9,"vwap":1886},"2025-05-02",38.756,22100,{"date":2276,"open":1801,"high":2265,"low":2057,"close":2057,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2057},"2025-05-01",-0.72,-1.84,39000,{"date":2281,"open":1875,"high":1479,"low":1542,"close":1479,"change":1162,"percent_change":785,"volume":1297,"transactions":9,"vwap":1479},"2025-04-30",{"date":2283,"open":1842,"high":2284,"low":1975,"close":2285,"change":1446,"percent_change":1312,"volume":2286,"transactions":9,"vwap":2285},"2025-04-29",38.955,38.881,9000,{"date":2288,"open":2289,"high":2289,"low":2090,"close":2290,"change":1311,"percent_change":337,"volume":2291,"transactions":9,"vwap":2290},"2025-04-28",39.0099983,38.732,16500,{"date":38,"open":2247,"high":2247,"low":2293,"close":1600,"change":1002,"percent_change":2294,"volume":1283,"transactions":9,"vwap":1600},38.515,-1.08,{"status":2296,"indices":2297,"watchlist":2336,"sectors":2357,"benchmarks":2404},"success",[2298,2305,2311,2318,2324,2331],{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":1085,"is_up":2303,"sparkline":2304,"date":5},"SPX","S&P 500",7801.77,-17.16,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":2306,"name":2307,"price":2308,"change":2309,"pct_change":1539,"is_up":2303,"sparkline":2310,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":2316,"is_up":2303,"sparkline":2317,"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":2319,"name":2320,"price":2321,"change":2322,"pct_change":1085,"is_up":2303,"sparkline":2323,"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":2325,"name":2326,"price":2327,"change":2328,"pct_change":2329,"is_up":2303,"sparkline":2330,"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":2332,"name":2333,"price":2334,"change":1118,"pct_change":1501,"is_up":11,"sparkline":2335,"date":5},"VIX","CBOE VIX",15.08,"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",[2337,2344,2351],{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":2342,"is_up":2303,"sparkline":2343,"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":2345,"name":2346,"price":2347,"change":2348,"pct_change":2349,"is_up":11,"sparkline":2350,"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":2352,"name":2353,"price":2354,"change":2355,"pct_change":583,"is_up":2303,"sparkline":2356,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2358,2362,2366,2371,2375,2379,2383,2388,2393,2396,2400],{"name":2359,"etf":2360,"change":98,"price":2361,"is_up":2303},"Technology","XLK",201.39,{"name":2363,"etf":2364,"change":1677,"price":2365,"is_up":2303},"Financials","XLF",53.75,{"name":2367,"etf":2368,"change":2369,"price":2370,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2372,"etf":2373,"change":994,"price":2374,"is_up":2303},"Consumer Cycl","XLY",111.36,{"name":2376,"etf":2377,"change":1475,"price":2378,"is_up":2303},"Consumer Staples","XLP",81.7,{"name":2380,"etf":2381,"change":1033,"price":2382,"is_up":2303},"Energy","XLE",63.38,{"name":2384,"etf":2385,"change":2386,"price":2387,"is_up":2303},"Industrials","XLI",-2.18,167.84,{"name":2389,"etf":2390,"change":2391,"price":2392,"is_up":2303},"Materials","XLB",-1.51,48.98,{"name":2394,"etf":2395,"change":2329,"price":1293,"is_up":2303},"Real Estate","XLRE",{"name":2397,"etf":2398,"change":129,"price":2399,"is_up":2303},"Utilities","XLU",41.15,{"name":2401,"etf":2402,"change":1252,"price":2403,"is_up":2303},"Comm Services","XLC",111.26,[2405,2409,2413,2417],{"ticker":2406,"name":2407,"price":2408,"change":682,"is_up":2303},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2410,"name":2411,"price":2412,"change":1144,"is_up":2303},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2414,"name":2415,"price":2416,"change":1603,"is_up":2303},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2418,"name":2419,"price":2420,"change":2329,"is_up":2303},"IWM","iShares Russell 2000",277.7]