[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKD":3,"homepage-market-summary":23,"stock-historical-ARKD":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKD","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK DIET Q1 Buffer ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},21.4609,21.4774,-0.0165,-0.08,19.9152,0,65.16,18,2752.4797253053434,7.3,655,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},2911,1062474.220075,-54.71,"2025-01-14",[176,179,188,195,203,211,217,224,231,237,244,251,257,264,270,278,284,291,298,305,312,320,328,335,341,349,357,366,373,379,388,396,404,411,417,424,430,436,443,451,457,463,471,478,485,491,497,504,511,519,526,533,541,548,557,563,571,578,584,592,596,601,606,612,617,620,624,631,636,641,646,651,656,661,666,671,675,680,686,691,696,701,708,713,717,725,731,736,740,744,750,755,760,765,773,779,784,789,794,800,805,809,812,816,823,828,831,835,841,846,851,856,860,866,872,878,883,888,893,900,905,911,918,923,927,930,933,938,942,947,952,957,960,967,972,976,981,985,990,996,1002,1007,1011,1016,1021,1026,1031,1038,1043,1048,1054,1061,1065,1070,1074,1078,1084,1088,1092,1099,1106,1113,1118,1124,1132,1137,1141,1147,1154,1159,1164,1168,1173,1177,1182,1189,1195,1200,1206,1211,1218,1226,1232,1240,1246,1253,1259,1266,1269,1271,1277,1285,1291,1299,1306,1313,1319,1326,1333,1341,1347,1355,1362,1371,1380,1388,1396,1404,1412,1419,1426,1434,1442,1450,1456,1462,1470,1477,1485,1493,1501,1509,1516,1524,1532,1539,1547,1555,1562,1569,1576,1584,1592,1599,1607,1614,1620,1627,1635,1642,1651,1658,1667,1675,1683,1691,1699,1705,1713,1720,1729,1736,1744,1750,1758,1763,1769,1777,1783,1790,1795,1802,1809,1815,1822,1829,1836,1845,1853,1860,1864,1869,1874,1882,1888,1895,1902,1909,1916,1923,1930,1936,1941,1947,1954,1963,1968,1974,1980,1988,1994,2001,2007,2013,2019,2026,2032,2039,2046,2054,2061,2069,2075,2081,2088,2096,2104,2111,2118,2127,2133,2140,2148,2157,2162,2169,2178,2184,2191,2197,2204,2212,2220,2226,2233,2241,2246,2253,2262,2270,2279,2286,2294,2299,2306,2311,2319,2326,2332,2339,2345,2351,2356,2363,2370,2377,2384,2391,2397,2404,2409,2415,2422,2429,2435,2443,2448,2457,2463,2469,2475,2482,2488,2494,2500],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},16,21.5027,{"date":180,"open":181,"high":182,"low":181,"close":13,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-29",21.38,21.4844,0.0205,0.1,313.9152,17,21.4304,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":19,"vwap":194},"2026-09-28",21.4569,-0.2401,-1.11,33.4272,21.614,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-25",21.697,-0.1261,-0.58,51.9152,15,21.6971,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-24",21.8231,0.2867,1.33,13.9152,14,21.5947,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":208,"transactions":209,"vwap":216},"2026-09-23",21.5364,-0.2892,-1.33,21.664,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":186,"vwap":223},"2026-09-22",21.8256,0.1394,0.64,18.9152,21.7591,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":186,"vwap":230},"2026-09-21",21.6862,0.3646,1.71,32.9152,21.7247,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":208,"transactions":209,"vwap":236},"2026-09-18",21.3216,0.1859,0.88,21.2089,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":186,"vwap":243},"2026-09-17",21.1357,0.525,2.55,42.9152,21.1867,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":19,"vwap":250},"2026-09-16",20.6107,-0.0604,-0.29,20.930254,20.7091,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":208,"transactions":209,"vwap":256},"2026-09-15",20.6711,-0.1849,-0.89,20.6576,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":201,"vwap":263},"2026-09-14",20.856,0.186,0.9,78.9152,20.7301,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":222,"transactions":209,"vwap":269},"2026-09-11",20.67,0.0679,0.33,20.5841,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-10",20.6021,-0.2168,-1.04,140.9152,19,20.7582,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":274,"volume":282,"transactions":276,"vwap":283},"2026-09-09",20.8189,-0.219,71.1435,20.9116,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":276,"vwap":290},"2026-09-08",21.0379,-0.0214,-0.1,35.1042,21.1323,{"date":292,"open":293,"high":294,"low":46,"close":294,"change":295,"percent_change":199,"volume":296,"transactions":46,"vwap":297},"2026-09-04",21.05,21.0593,-0.1234,316.7663,21.028,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":201,"vwap":304},"2026-09-03",21.1827,0.5052,2.44,14.538,20.9676,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":186,"vwap":311},"2026-09-02",20.6775,0.0305,0.15,52.587,20.6277,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-01",20.647,-0.3367,-1.6,31.757,22,20.7143,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":209,"vwap":327},"2026-08-31",20.56,20.9837,0.1388,0.67,113.538,20.5886,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":209,"vwap":334},"2026-08-28",20.8449,-0.4119,-1.94,13.538,21.0108,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":333,"transactions":209,"vwap":340},"2026-08-27",21.2568,0.2363,1.12,21.1787,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":19,"vwap":348},"2026-08-26",20.93,21.0205,-0.0849,-0.4,287.038,20.9526,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":276,"vwap":356},"2026-08-25",21.24,21.1054,0.3352,1.61,201.538,21.2189,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",20.675,20.7702,-0.3273,-1.55,750.5383,43,20.7636,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":201,"vwap":372},"2026-08-21",21.0975,0.4327,2.09,19.538,20.9317,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":66,"percent_change":376,"volume":377,"transactions":186,"vwap":378},"2026-08-20",20.6648,0.24,41.727521,20.8631,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":318,"vwap":387},"2026-08-19",20.47,20.64,20.6148,0.5198,2.59,497.538,20.5293,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":201,"vwap":395},"2026-08-18",20.145,20.095,-0.385,-1.88,513.538,20.1445,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":139,"volume":401,"transactions":402,"vwap":403},"2026-08-17",20.57,20.48,0.125,821.538,24,20.5664,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":19,"vwap":410},"2026-08-14",20.355,-0.23,-1.12,55.538,20.4542,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":31,"percent_change":414,"volume":415,"transactions":186,"vwap":416},"2026-08-13",20.585,0.93,31.538,20.4657,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":186,"vwap":423},"2026-08-12",20.395,0.095,0.47,19.587,20.3757,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":333,"transactions":209,"vwap":429},"2026-08-11",20.3,0.0141,0.07,20.3167,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":333,"transactions":209,"vwap":435},"2026-08-10",20.2859,0.1661,0.83,20.1606,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":302,"volume":441,"transactions":318,"vwap":442},"2026-08-07",19.8,20.1198,0.4798,2750.538,19.949,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":209,"vwap":450},"2026-08-06",19.675,19.64,-0.105,-0.53,212.538,19.67,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":422,"transactions":177,"vwap":456},"2026-08-05",19.745,-0.055,-0.28,19.7139,{"date":458,"open":438,"high":438,"low":438,"close":438,"change":459,"percent_change":460,"volume":461,"transactions":186,"vwap":462},"2026-08-04",0.4746,2.46,91.538,19.6968,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":449,"transactions":469,"vwap":470},"2026-08-03",19.14,19.3254,0.2623,1.38,13,19.1399,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":46,"vwap":477},"2026-07-31",19.0631,-0.1869,-0.97,173.538,19.0528,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":177,"vwap":484},"2026-07-30",19.25,0.3027,1.6,67.538,19.1524,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":333,"transactions":209,"vwap":490},"2026-07-29",18.9473,-0.2276,-1.19,19.091,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":333,"transactions":209,"vwap":496},"2026-07-28",19.1749,-0.0351,-0.18,19.0188,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":209,"vwap":503},"2026-07-27",19.21,0.085,0.44,17.538,19.349,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":469,"vwap":510},"2026-07-24",19.125,-0.25,-1.29,12.538,19.1987,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":318,"vwap":518},"2026-07-23",19.77,19.375,-0.285,-1.45,2839.538,19.6888,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":402,"vwap":525},"2026-07-22",19.66,-0.2352,-1.18,21.538,19.757,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":228,"volume":530,"transactions":531,"vwap":532},"2026-07-21",19.8952,0.3336,100.538,26,19.7605,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-20",19.5616,-0.0434,-0.22,32.538,29,19.5934,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":81,"volume":545,"transactions":546,"vwap":547},"2026-07-17",19.605,-0.16,23.538,20,19.5227,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":318,"vwap":556},"2026-07-16",19.95,19.96,19.765,-0.415,-2.06,467.7663,19.9557,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":184,"volume":561,"transactions":469,"vwap":562},"2026-07-15",20.18,0.02,12.7663,20.2013,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-14",20.16,0.1543,0.77,24.7663,25,20.0912,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":201,"vwap":577},"2026-07-13",20.0057,-0.2873,-1.42,14.7663,20.0697,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-10",20.293,-0.147,-0.72,100,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":587},"2026-07-09",20.36,20.44,20.33,0.196,0.97,1400,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":81,"volume":583,"transactions":9,"vwap":594},"2026-07-08",20.244,-0.166,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":583,"transactions":9,"vwap":598},"2026-07-07",20.41,-0.31,-1.5,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":583,"transactions":9,"vwap":603},"2026-07-06",20.72,0.332,1.63,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":583,"transactions":9,"vwap":609},"2026-07-02",20.79,20.388,-0.133,-0.65,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":583,"transactions":9,"vwap":614},"2026-07-01",20.521,0.171,0.84,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":560,"percent_change":184,"volume":583,"transactions":9,"vwap":619},"2026-06-30",20.35,{"date":621,"open":622,"high":588,"low":622,"close":588,"change":623,"percent_change":228,"volume":583,"transactions":9,"vwap":588},"2026-06-29",20.23,0.341,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":169,"transactions":9,"vwap":627},"2026-06-26",19.88,19.989,19.86,0.227,1.15,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":583,"transactions":9,"vwap":633},"2026-06-25",19.762,-0.047,-0.24,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":583,"transactions":9,"vwap":638},"2026-06-24",19.809,-0.022,-0.11,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":583,"transactions":9,"vwap":643},"2026-06-23",19.831,-0.212,-1.06,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":583,"transactions":9,"vwap":648},"2026-06-22",20.042999,-0.265,-1.3,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":583,"transactions":9,"vwap":653},"2026-06-18",20.308,0.236,1.18,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":583,"transactions":9,"vwap":658},"2026-06-17",20.072001,-0.076,-0.38,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":583,"transactions":9,"vwap":663},"2026-06-16",20.148,-0.078,-0.39,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":583,"transactions":9,"vwap":668},"2026-06-15",20.226,0.534,2.71,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":66,"percent_change":674,"volume":583,"transactions":9,"vwap":673},"2026-06-12",19.692,0.25,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":583,"transactions":9,"vwap":677},"2026-06-11",19.642,0.293,1.51,{"date":681,"open":682,"high":682,"low":503,"close":503,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":503},"2026-06-10",19.4,-0.245,-1.25,200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":583,"transactions":9,"vwap":688},"2026-06-09",19.594,-0.13,-0.66,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":583,"transactions":9,"vwap":693},"2026-06-08",19.724,0.152,0.78,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":583,"transactions":9,"vwap":698},"2026-06-05",19.572,-0.773,-3.8,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-04",20.07,20.345,0.351,1.76,300,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":583,"transactions":9,"vwap":710},"2026-06-03",19.994,-0.292,-1.44,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":89,"percent_change":716,"volume":583,"transactions":9,"vwap":715},"2026-06-02",20.286,-0.98,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-01",21.62,20.45,20.486,-0.085,-0.41,400,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":583,"transactions":9,"vwap":728},"2026-05-29",20.5,20.571,0.178,0.87,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":583,"transactions":9,"vwap":733},"2026-05-28",20.393,0.393,1.97,{"date":737,"open":546,"high":546,"low":546,"close":546,"change":738,"percent_change":739,"volume":583,"transactions":9,"vwap":546},"2026-05-27",0.12,0.6,{"date":741,"open":626,"high":626,"low":626,"close":626,"change":742,"percent_change":743,"volume":707,"transactions":9,"vwap":626},"2026-05-26",0.105,0.53,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":495,"volume":749,"transactions":9,"vwap":747},"2026-05-22",19.84,19.775,-0.035,600,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":583,"transactions":9,"vwap":752},"2026-05-21",19.81,0.101,0.51,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":583,"transactions":9,"vwap":757},"2026-05-20",19.709,0.239,1.23,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":599,"volume":707,"transactions":9,"vwap":763},"2026-05-19",19.33,19.47,-0.06,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-18",19.58,19.44,19.53,-0.115,-0.59,700,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":724,"transactions":9,"vwap":776},"2026-05-15",19.62,19.645,-0.435,-2.17,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":100,"volume":707,"transactions":9,"vwap":782},"2026-05-14",20.030001,20.08,0.022,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":583,"transactions":9,"vwap":786},"2026-05-13",20.058001,0.018,0.09,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":516,"volume":724,"transactions":9,"vwap":792},"2026-05-12",20.01,20.040001,-0.295,{"date":795,"open":796,"high":797,"low":782,"close":797,"change":798,"percent_change":590,"volume":799,"transactions":9,"vwap":797},"2026-05-11",20.1,20.335,0.195,900,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":583,"transactions":9,"vwap":802},"2026-05-08",20.14,0.13,0.65,{"date":806,"open":807,"high":807,"low":791,"close":791,"change":537,"percent_change":808,"volume":707,"transactions":9,"vwap":791},"2026-05-07",20.11,-1.09,{"date":810,"open":622,"high":622,"low":622,"close":622,"change":60,"percent_change":811,"volume":583,"transactions":9,"vwap":622},"2026-05-06",2.07,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":649,"percent_change":105,"volume":724,"transactions":9,"vwap":815},"2026-05-05",19.92,19.82,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-04",20.19,20.084999,0.21,1.06,2700,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":17,"transactions":9,"vwap":825},"2026-05-01",19.875,0.14,0.71,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":40,"percent_change":482,"volume":583,"transactions":9,"vwap":830},"2026-04-30",19.735,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":455,"percent_change":575,"volume":772,"transactions":9,"vwap":834},"2026-04-29",19.35,19.425,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":707,"transactions":9,"vwap":838},"2026-04-28",19.65,19.705,-0.145,-0.73,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":115,"volume":724,"transactions":9,"vwap":844},"2026-04-27",19.79,19.85,-0.065,{"date":847,"open":752,"high":848,"low":752,"close":848,"change":849,"percent_change":850,"volume":749,"transactions":9,"vwap":848},"2026-04-24",19.915,0.075,0.38,{"date":852,"open":853,"high":853,"low":746,"close":746,"change":854,"percent_change":855,"volume":685,"transactions":9,"vwap":746},"2026-04-23",19.94,-0.357,-1.77,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":821,"volume":583,"transactions":9,"vwap":858},"2026-04-22",20.197,0.212,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":407,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-21",20.09,19.985,-1.14,800,{"date":867,"open":868,"high":869,"low":796,"close":869,"change":870,"percent_change":537,"volume":871,"transactions":9,"vwap":869},"2026-04-20",20.165,20.215,-0.045,500,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":605,"volume":749,"transactions":9,"vwap":875},"2026-04-17",20.25,20.26,20.17,0.325,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":110,"percent_change":882,"volume":724,"transactions":9,"vwap":881},"2026-04-16",19.9,19.935,-0.15,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":583,"transactions":9,"vwap":885},"2026-04-15",19.965,0.365,1.86,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":583,"transactions":9,"vwap":890},"2026-04-14",19.6,0.405,2.11,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-13",18.925,19.195,0.355,1.88,1300,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":689,"volume":707,"transactions":9,"vwap":903},"2026-04-10",18.78,18.84,-0.025,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":707,"transactions":9,"vwap":908},"2026-04-09",18.82,18.865,-0.135,-0.71,{"date":912,"open":913,"high":914,"low":915,"close":276,"change":916,"percent_change":917,"volume":899,"transactions":9,"vwap":276},"2026-04-08",18.98,19.09,18.97,0.224,1.19,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":583,"transactions":9,"vwap":920},"2026-04-07",18.776,-0.009,-0.05,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":66,"volume":583,"transactions":9,"vwap":925},"2026-04-06",18.785,0.009,{"date":928,"open":920,"high":920,"low":920,"close":920,"change":929,"percent_change":100,"volume":583,"transactions":9,"vwap":920},"2026-04-02",0.021,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":629,"percent_change":759,"volume":685,"transactions":9,"vwap":932},"2026-04-01",18.755,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":583,"transactions":9,"vwap":935},"2026-03-31",18.528,0.528,2.93,{"date":939,"open":19,"high":19,"low":19,"close":19,"change":940,"percent_change":941,"volume":583,"transactions":9,"vwap":19},"2026-03-30",-0.151,-0.83,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":583,"transactions":9,"vwap":944},"2026-03-27",18.151,-0.395,-2.13,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":583,"transactions":9,"vwap":949},"2026-03-26",18.546,-0.349,-1.85,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":583,"transactions":9,"vwap":954},"2026-03-25",18.895,0.119,0.63,{"date":958,"open":920,"high":920,"low":920,"close":920,"change":649,"percent_change":959,"volume":583,"transactions":9,"vwap":920},"2026-03-24",-1.39,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":899,"transactions":9,"vwap":964},"2026-03-23",18.8,19.17,19.041,0.253,1.35,{"date":968,"open":903,"high":903,"low":969,"close":969,"change":970,"percent_change":971,"volume":707,"transactions":9,"vwap":969},"2026-03-20",18.788,-0.283,-1.48,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":922,"percent_change":975,"volume":583,"transactions":9,"vwap":974},"2026-03-19",19.070999,-0.26,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":808,"volume":707,"transactions":9,"vwap":979},"2026-03-18",19.23,19.121,-0.21,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":434,"volume":583,"transactions":9,"vwap":983},"2026-03-17",19.331,0.159,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":966,"volume":772,"transactions":9,"vwap":988},"2026-03-16",19.27,19.172,0.256,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":865,"transactions":9,"vwap":993},"2026-03-13",19.030001,18.916,-0.093,-0.49,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":685,"transactions":9,"vwap":999},"2026-03-12",19.08,19.0090008,-0.322,-1.67,{"date":1003,"open":1004,"high":983,"low":1004,"close":983,"change":1005,"percent_change":1006,"volume":772,"transactions":9,"vwap":983},"2026-03-11",19.271,0.033,0.17,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":144,"volume":583,"transactions":9,"vwap":1009},"2026-03-10",19.298,-0.181,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":583,"transactions":9,"vwap":1013},"2026-03-09",19.479,0.247,1.28,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":408,"volume":707,"transactions":9,"vwap":1019},"2026-03-06",19.42,19.232,-0.218,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":685,"transactions":9,"vwap":1023},"2026-03-05",19.45,-0.124,-0.63,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":685,"transactions":9,"vwap":1028},"2026-03-04",19.574,0.345,1.79,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":772,"transactions":9,"vwap":1034},"2026-03-03",19.025,19.229,19.014999,-0.242,-1.24,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":583,"transactions":9,"vwap":1040},"2026-03-02",19.471,0.185,0.96,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":635,"percent_change":1047,"volume":707,"transactions":9,"vwap":1046},"2026-02-27",19.52,19.286,-1.23,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":865,"transactions":9,"vwap":1051},"2026-02-26",19.37,19.526,0.145,0.75,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-02-25",19.56,19.381,0.207,1.08,2600,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":354,"volume":583,"transactions":9,"vwap":1063},"2026-02-24",19.174,0.304,{"date":1066,"open":915,"high":915,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":749,"transactions":9,"vwap":1067},"2026-02-23",18.87,-0.282,-1.47,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":771,"volume":583,"transactions":9,"vwap":1072},"2026-02-20",19.152,-0.114,{"date":1075,"open":913,"high":1076,"low":913,"close":1076,"change":1077,"percent_change":567,"volume":169,"transactions":9,"vwap":1076},"2026-02-19",19.266,0.148,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":685,"transactions":9,"vwap":1081},"2026-02-18",19.115,19.118,0.162,0.85,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":926,"percent_change":66,"volume":707,"transactions":9,"vwap":1087},"2026-02-17",18.875,18.956,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":655,"volume":583,"transactions":9,"vwap":1090},"2026-02-13",18.947,0.221,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":772,"transactions":9,"vwap":1096},"2026-02-12",18.76,18.66,18.726,-0.36,-1.89,{"date":1100,"open":1101,"high":1102,"low":962,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-02-11",19.049999,19.086,-0.199,-1.03,5100,{"date":1107,"open":1108,"high":1109,"low":978,"close":1110,"change":1111,"percent_change":1112,"volume":899,"transactions":9,"vwap":1110},"2026-02-10",19.235,19.295,19.285,-0.037,-0.19,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":707,"transactions":9,"vwap":1115},"2026-02-09",19.322,0.301,1.58,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":221,"percent_change":1123,"volume":865,"transactions":9,"vwap":1121},"2026-02-06",18.88,19.021,18.65,3.48,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-05",18.605,18.64,18.381,-0.515,-2.73,3100,{"date":1133,"open":465,"high":465,"low":907,"close":1134,"change":1135,"percent_change":1136,"volume":1131,"transactions":9,"vwap":1134},"2026-02-04",18.896,-0.484,-2.5,{"date":1138,"open":762,"high":1139,"low":762,"close":1139,"change":1140,"percent_change":840,"volume":685,"transactions":9,"vwap":1139},"2026-02-03",19.38,-0.142,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":724,"transactions":9,"vwap":1144},"2026-02-02",19.725,19.522,-0.091,-0.46,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":393,"volume":1153,"transactions":9,"vwap":1151},"2026-01-30",19.89,19.93,19.613,-0.375,3600,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":684,"volume":685,"transactions":9,"vwap":1157},"2026-01-29",20.025,19.988,-0.252,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":583,"transactions":9,"vwap":1161},"2026-01-28",20.24,-0.116,-0.57,{"date":1165,"open":727,"high":727,"low":1166,"close":1166,"change":748,"percent_change":1167,"volume":583,"transactions":9,"vwap":1166},"2026-01-27",20.356,-0.17,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1146,"volume":799,"transactions":9,"vwap":1171},"2026-01-26",20.58,20.391,-0.094,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":274,"volume":583,"transactions":9,"vwap":1175},"2026-01-23",20.485,-0.216,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":798,"percent_change":1181,"volume":822,"transactions":9,"vwap":1180},"2026-01-22",20.86,20.701,0.95,{"date":1183,"open":1184,"high":1184,"low":588,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-21",20.54,20.506,0.209,1.03,1800,{"date":1190,"open":381,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":169,"transactions":9,"vwap":1192},"2026-01-20",20.55,20.297,-0.364,-1.76,{"date":1196,"open":343,"high":343,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":865,"transactions":9,"vwap":1197},"2026-01-16",20.661,-0.028,-0.14,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":475,"volume":1205,"transactions":9,"vwap":1203},"2026-01-15",21.13,20.689,-0.202,2900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":160,"percent_change":826,"volume":772,"transactions":9,"vwap":1209},"2026-01-14",20.821,20.891,20.805,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":169,"transactions":9,"vwap":1215},"2026-01-13",20.825,20.98,20.861,-0.077,-0.37,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-01-12",20.75,20.938,20.6,0.337,1.64,3000,{"date":1227,"open":1228,"high":603,"low":727,"close":1229,"change":1230,"percent_change":560,"volume":1231,"transactions":9,"vwap":1229},"2026-01-09",20.629,20.601,0.005,1900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-08",20.613,20.7,20.596,-0.07,-0.34,4400,{"date":1241,"open":1184,"high":1242,"low":727,"close":1243,"change":1244,"percent_change":346,"volume":1245,"transactions":9,"vwap":1243},"2026-01-07",20.83,20.666,-0.084,3900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1220,"change":1251,"percent_change":689,"volume":1252,"transactions":9,"vwap":1220},"2026-01-06",20.97,20.99,20.699,-0.026,3300,{"date":1254,"open":720,"high":1255,"low":720,"close":1256,"change":1257,"percent_change":1030,"volume":1258,"transactions":9,"vwap":1256},"2026-01-05",20.81,20.776,0.366,8800,{"date":1260,"open":874,"high":1261,"low":1262,"close":598,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":598},"2026-01-02",20.415,20.045,-38.88,-65.58,14500,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1268},"2025-09-29",59.29,{"date":1270,"open":1268,"high":1268,"low":1268,"close":1268,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1268},"2025-09-26",{"date":1272,"open":1273,"high":1274,"low":1273,"close":1268,"change":1275,"percent_change":684,"volume":1276,"transactions":9,"vwap":1268},"2025-09-25",57.5,59.3,-0.75,3162,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2025-09-24",57.3,60.040001,57,2.26,3.91,16264,{"date":1286,"open":1287,"high":18,"low":1281,"close":1288,"change":1289,"percent_change":1146,"volume":1290,"transactions":9,"vwap":1288},"2025-09-23",58,57.78,-0.2642,14194,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-09-22",59.88,55,58.044201,-1.9458,-3.24,7663,{"date":1300,"open":1287,"high":1301,"low":1287,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2025-09-19",60.3,59.99,0.54,0.91,4585,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1238,"percent_change":1163,"volume":1312,"transactions":9,"vwap":1311},"2025-09-18",58.745,62.43,58.595,59.45,6725,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":941,"volume":1225,"transactions":9,"vwap":1317},"2025-09-17",55.76,60.75,59.79,-0.5,{"date":1320,"open":1311,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1131,"transactions":9,"vwap":1323},"2025-09-16",61.24,59,60.29,0.815,1.37,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":980,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-09-15",62.4,58.92,59.475,-0.35,5900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":590,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-09-12",58.84,62.2,58.7,59.685,1.65,12000,{"date":1342,"open":1343,"high":1343,"low":1281,"close":1344,"change":1345,"percent_change":105,"volume":1346,"transactions":9,"vwap":1344},"2025-09-11",60.66,58.715,-0.786,13500,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-09-10",61.22,59.44,59.501,-0.479,-0.8,4900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":738,"percent_change":1361,"volume":1153,"transactions":9,"vwap":1360},"2025-09-09",59.67,60.24,59.481,59.98,0.2,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-09-08",59.19,60.18,59.080002,59.86,0.977,1.66,7000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-09-05",59.029999,61.68,58.133,58.883,0.208,0.35,5200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-09-04",59.93,58.6,58.675,-1.087,-1.82,7400,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-09-03",58.97,59.97,59.762,0.998,1.7,2800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":611,"volume":1403,"transactions":9,"vwap":1401},"2025-09-02",58.88,59.11,58.49,58.764,-0.386,4800,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-08-29",60.32,58.95,59.15,-1.385,-2.29,4700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":660,"volume":1418,"transactions":9,"vwap":1416},"2025-08-28",61.44,60.42,60.535,-0.232,11700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":899,"transactions":9,"vwap":1423},"2025-08-27",61.040001,61.34,60.767,-0.023,-0.04,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":917,"volume":1433,"transactions":9,"vwap":1431},"2025-08-26",60.91,61.23,59.87,60.79,0.715,4600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-08-25",61.74,62.28,60.075001,-2.981,-4.73,8900,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-08-22",58.77,63.15,63.056,4.096,6.95,11200,{"date":1451,"open":1357,"high":1357,"low":1452,"close":1453,"change":840,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-08-21",57.51,58.96,-1.22,6000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":168,"percent_change":1394,"volume":1461,"transactions":9,"vwap":1459},"2025-08-20",58.5,59.69,57.68,16600,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-08-19",61.09,58.4,58.69,-2.61,-4.26,6500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":640,"percent_change":495,"volume":1476,"transactions":9,"vwap":1475},"2025-08-18",60,61.4,59.35,61.3,17900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":215,"volume":1484,"transactions":9,"vwap":1482},"2025-08-15",62.91,63.0099983,61.215,61.41,-0.825,11600,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-08-14",64.42,61.43,62.235,-2.185,-3.39,19200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1487,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1487},"2025-08-13",63.84,64.66,63.48,1.575,2.51,13000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-08-12",62.88,62.09,62.845,1.481,2.41,11500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-08-11",63.65,61.364,1.014,1.68,13800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":221,"volume":1523,"transactions":9,"vwap":1521},"2025-08-08",60.19,60.94,59.6,60.35,0.383,9300,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-08-07",58.42,60.31,59.967,1.302,2.22,5700,{"date":1533,"open":1534,"high":1466,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-08-06",57.937,58.665,1.82,3.2,4300,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-08-05",58.19,56.345,56.845,-1.186,-2.04,7200,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-08-04",60.95,57.35,58.030998,1.773,3.15,3500,{"date":1556,"open":1520,"high":1520,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-08-01",56.0099983,56.258,-3.242,-5.45,9100,{"date":1563,"open":1316,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-07-31",60.92,59.5,-0.631,-1.05,6800,{"date":1570,"open":1571,"high":1572,"low":1459,"close":1573,"change":1574,"percent_change":501,"volume":1575,"transactions":9,"vwap":1573},"2025-07-30",59.7,60.97,60.131,0.265,8300,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-07-29",62.26,59.65,59.866,-1.397,-2.28,4200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1370,"transactions":9,"vwap":1589},"2025-07-28",61.029999,61.83,60.89,61.263,0.439,0.72,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1469,"transactions":9,"vwap":1596},"2025-07-25",62.27,60.399,60.824,-0.854,-1.38,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1239,"transactions":9,"vwap":1604},"2025-07-24",61.080002,61.96,61,61.678,0.829,1.36,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":995,"volume":1613,"transactions":9,"vwap":1611},"2025-07-23",61.42,60.25,60.849,-0.298,9600,{"date":1615,"open":1616,"high":1414,"low":1617,"close":1618,"change":1619,"percent_change":455,"volume":1258,"transactions":9,"vwap":1618},"2025-07-22",61.35,60.16,61.147,-0.169,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":468,"volume":1626,"transactions":9,"vwap":1624},"2025-07-21",61.88,63.18,61.316,0.835,17100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":95,"volume":1634,"transactions":9,"vwap":1632},"2025-07-18",62,62.14,60.175,60.481,0.631,6900,{"date":1636,"open":1399,"high":1637,"low":1458,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-07-17",60.22,59.85,1.263,2.16,18600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-07-16",57.22,58.803,56.961,58.587,2.716,4.86,7700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1131,"transactions":9,"vwap":1655},"2025-07-15",57.07,55.655,55.871,-0.808,-1.43,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-07-14",56.91,57.029999,56.56,56.679,1.067,1.92,7800,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-07-11",55.12,56.34,55.612,0.783,1.43,3800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1060,"transactions":9,"vwap":1680},"2025-07-10",53.87,54.86,53.47,54.829,0.819,1.52,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2025-07-09",52.7,54.0099983,52.41,1.757,3.36,4100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-07-08",52.75,53.0079994,52.253,-0.157,-0.3,1100,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1687,"change":1703,"percent_change":1704,"volume":1583,"transactions":9,"vwap":1687},"2025-07-07",52.66,52.18,-0.474,-0.9,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-07-03",53.265,53.305,52.884,-0.366,-0.69,8000,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1188,"transactions":9,"vwap":1717},"2025-07-02",53.26,53.0099983,53.25,2.088,4.08,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-07-01",52.42,52.46,51.029999,51.162,-1.301,-2.48,2200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":1735,"volume":1131,"transactions":9,"vwap":1732},"2025-06-30",52.02,52.463,52,1.131,2.2,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-06-27",52.58,51.23,51.332,-0.976,-1.87,2000,{"date":1745,"open":1731,"high":1738,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":865,"transactions":9,"vwap":1747},"2025-06-26",51.78,52.308,1.018,1.98,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":956,"volume":1757,"transactions":9,"vwap":1755},"2025-06-25",51.59,51.84,51.080002,51.29,0.32,2100,{"date":1759,"open":1760,"high":1754,"low":1760,"close":1761,"change":73,"percent_change":1762,"volume":1743,"transactions":9,"vwap":1761},"2025-06-24",48.36,50.97,5.11,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1097,"volume":865,"transactions":9,"vwap":1766},"2025-06-23",47.505,48.49,47.42,-0.174,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1231,"transactions":9,"vwap":1774},"2025-06-20",48.99,49.2,48.31,48.664,0.251,0.52,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1698,"transactions":9,"vwap":1780},"2025-06-18",46.684,48.413,1.289,2.74,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1743,"transactions":9,"vwap":1787},"2025-06-17",47.19,46.76,47.124,-1.564,-3.21,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":811,"percent_change":1794,"volume":1060,"transactions":9,"vwap":1793},"2025-06-16",46.65,48.688,4.44,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":749,"transactions":9,"vwap":1799},"2025-06-13",46.6,46.63,46.618,-1.372,-2.86,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":899,"transactions":9,"vwap":1806},"2025-06-12",48.12,48.43,47.99,-0.953,-1.95,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":788,"volume":1743,"transactions":9,"vwap":1813},"2025-06-11",49.7,48.78,48.943,0.043,{"date":1816,"open":1817,"high":1818,"low":130,"close":1819,"change":1820,"percent_change":1821,"volume":1743,"transactions":9,"vwap":1819},"2025-06-10",48.95,48.96,48.9,0.432,0.89,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":1828,"volume":1060,"transactions":9,"vwap":1825},"2025-06-09",48.080002,48.468,47.88,0.962,2.03,{"date":1830,"open":1831,"high":1832,"low":1797,"close":1833,"change":1834,"percent_change":1835,"volume":1239,"transactions":9,"vwap":1833},"2025-06-06",47.099998,47.71,47.506,0.915,1.96,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-06-05",47.41,48.11,46.565,46.591,-1.114,-2.34,1600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1395,"transactions":9,"vwap":1850},"2025-06-04",47.53,47.75,47.52,47.705,-0.154,-0.32,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1859,"volume":169,"transactions":9,"vwap":1856},"2025-06-03",47.27,47.859,47.11,1.228,2.63,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1112,"volume":685,"transactions":9,"vwap":1862},"2025-06-02",46.631,-0.09,{"date":1865,"open":1786,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":523,"volume":772,"transactions":9,"vwap":1867},"2025-05-30",46.92,46.721,-0.557,{"date":1870,"open":1824,"high":1824,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":799,"transactions":9,"vwap":1871},"2025-05-29",47.278,-0.562,-1.17,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":169,"transactions":9,"vwap":1879},"2025-05-28",47.85,48.049999,47.709,47.84,-1.018,-2.08,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":370,"volume":899,"transactions":9,"vwap":1886},"2025-05-27",50,48.68,48.858,0.999,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1856,"change":1893,"percent_change":1894,"volume":1583,"transactions":9,"vwap":1856},"2025-05-23",48.24,48.34,47.66,-1.267,-2.58,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":591,"transactions":9,"vwap":1899},"2025-05-22",47.59,49.51,49.126,1.658,3.49,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":595,"percent_change":1331,"volume":1908,"transactions":9,"vwap":1907},"2025-05-21",47.69,48.58,47.32,47.468,6300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":840,"volume":1915,"transactions":9,"vwap":1912},"2025-05-20",47.39,47.634,47.208,-0.348,6700,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":850,"volume":1922,"transactions":9,"vwap":1920},"2025-05-19",47.049999,48.25,47.982,0.184,14800,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-05-16",48.07,47.798,1.161,2.49,2400,{"date":1931,"open":1932,"high":1918,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1231,"transactions":9,"vwap":1933},"2025-05-15",46.73,46.637,-1.143,-2.39,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":738,"percent_change":674,"volume":1940,"transactions":9,"vwap":1939},"2025-05-14",44.099998,47.78,3200,{"date":1942,"open":1943,"high":1892,"low":1944,"close":1892,"change":1945,"percent_change":1946,"volume":1575,"transactions":9,"vwap":1892},"2025-05-13",44.95,44.88,3.236,7.28,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1674,"transactions":9,"vwap":1951},"2025-05-12",44.97,44.27,44.424,1.507,3.51,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-05-09",43.56,43.62,42.69,42.917,0.539,1.27,5500,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":685,"transactions":9,"vwap":1965},"2025-05-08",42.378,2.52,6.32,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":235,"volume":1188,"transactions":9,"vwap":1972},"2025-05-07",40.029999,39.69,39.858,0.347,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":690,"volume":1940,"transactions":9,"vwap":1977},"2025-05-06",39.21,39.511,38.88,-0.261,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1225,"transactions":9,"vwap":1985},"2025-05-05",39.88,40,39.58,39.772,-0.653,-1.62,{"date":1989,"open":1983,"high":1990,"low":1983,"close":1991,"change":1992,"percent_change":1993,"volume":591,"transactions":9,"vwap":1991},"2025-05-02",40.8,40.425,-0.108,-0.27,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":749,"transactions":9,"vwap":1998},"2025-05-01",40.63,40.685,40.533,0.673,1.69,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":684,"volume":799,"transactions":9,"vwap":2005},"2025-04-30",40.0099983,39.564,39.86,-0.506,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":695,"volume":1929,"transactions":9,"vwap":2010},"2025-04-29",40.035,40.366,39.95,0.312,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":640,"percent_change":1993,"volume":1554,"transactions":9,"vwap":2018},"2025-04-28",40.16,40.27,39.78,40.054001,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":1844,"transactions":9,"vwap":2022},"2025-04-25",39.9,40.164,39.79,0.701,1.78,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":707,"transactions":9,"vwap":2029},"2025-04-24",39.121,39.463,0.945,2.45,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":822,"transactions":9,"vwap":2036},"2025-04-23",38.64,38.91,38.518,1.192,3.19,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-04-22",36.76,37.326,2.156,6.13,2300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1757,"transactions":9,"vwap":2051},"2025-04-21",35.35,35.41,34.97,35.17,0.029,0.08,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":421,"volume":1757,"transactions":9,"vwap":2059},"2025-04-17",35.22,35.39,35.049999,35.141,0.164,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1370,"transactions":9,"vwap":2066},"2025-04-16",34.975,35.28,34.41,34.977,-0.383,-1.08,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1140,"percent_change":346,"volume":1634,"transactions":9,"vwap":2074},"2025-04-15",35.91,36.19,35.060001,35.36,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":207,"volume":1690,"transactions":9,"vwap":2079},"2025-04-14",35.81,35.24,35.502,0.465,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":169,"transactions":9,"vwap":2084},"2025-04-11",34.22,35.036999,34.195,1.25,3.7,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1743,"transactions":9,"vwap":2093},"2025-04-10",34.21,34.45,33.39,33.787,-1.601,-4.52,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1370,"transactions":9,"vwap":2101},"2025-04-09",31.94,35.94,31.52,35.388,3.855,12.23,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":1188,"transactions":9,"vwap":2108},"2025-04-08",33.599,33.69,31.533,-0.721,-2.24,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1153,"transactions":9,"vwap":2115},"2025-04-07",37.24,30.78,32.254,-1.648,-4.86,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-04-04",33.54,34.060001,32.95,33.902,-0.927,-2.66,8600,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":591,"transactions":9,"vwap":2130},"2025-04-03",34.83,34.829,-2.911,-7.71,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-04-02",35.59,37.74,0.987,2.69,4500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":434,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-04-01",35.92,36.88,35.77,36.753,2.31,24400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-03-31",35.48,36.02,34.98,35.923,-0.638,-1.75,16500,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":707,"transactions":9,"vwap":2159},"2025-03-28",36.561,-1.974,-5.12,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":2168,"volume":865,"transactions":9,"vwap":2166},"2025-03-27",38.35,38.85,38.535,-0.353,-0.91,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-03-26",40.22,40.23,38.81,38.888,-1.425,-3.53,11300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":660,"volume":2139,"transactions":9,"vwap":2182},"2025-03-25",40.42,40.555,40.313,-0.152,{"date":2185,"open":2005,"high":2186,"low":2005,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-03-24",40.58,40.465,1.987,5.16,11000,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1929,"transactions":9,"vwap":2194},"2025-03-21",37.9,38.478,0.088,0.23,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":81,"volume":2203,"transactions":9,"vwap":2201},"2025-03-20",38.2,38.86,38.39,-0.315,5400,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-03-19",38.24,38.98,38.705,1.8,4.88,3400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2125,"volume":2219,"transactions":9,"vwap":2217},"2025-03-18",37.37,37.6,36.6,36.905,-1.01,9900,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":1682,"volume":1395,"transactions":9,"vwap":2224},"2025-03-17",36.57,38.18,37.915,0.568,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-03-14",36.741,37.347,1.837,5.17,4000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1743,"transactions":9,"vwap":2238},"2025-03-13",36.099998,36.12,35.46,35.51,-1.476,-3.99,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":500,"percent_change":2196,"volume":1153,"transactions":9,"vwap":2245},"2025-03-12",37.36,36.33,36.986,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":1674,"transactions":9,"vwap":2249},"2025-03-11",36.22,36.901,35.78,1.381,3.89,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-03-10",37.75,38.02,35.44,35.52,-4.395,-11.01,17000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2168,"volume":2269,"transactions":9,"vwap":2267},"2025-03-07",40.25,40.87,39.11,39.915,-0.368,33800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-03-06",40.75,41.8,40.19,40.283,-1.152,-2.78,13900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":2285,"volume":1105,"transactions":9,"vwap":2282},"2025-03-05",40.59,41.435,40.080002,1.581,3.97,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1852,"volume":2293,"transactions":9,"vwap":2291},"2025-03-04",39.98,40.78,37.84,39.854,-0.126,18500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2288,"change":2298,"percent_change":1467,"volume":1712,"transactions":9,"vwap":2288},"2025-03-03",43.65,39.74,-1.072,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":2305,"volume":1252,"transactions":9,"vwap":2302},"2025-02-28",39.61,41.051998,39.51,0.399,0.98,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1001,"volume":1395,"transactions":9,"vwap":2309},"2025-02-27",41.88,40.653,-0.689,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1131,"transactions":9,"vwap":2316},"2025-02-26",41.83,42.35,40.814,41.342,-0.533,-1.27,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1674,"transactions":9,"vwap":2323},"2025-02-25",42.46,40.74,41.875,-2.489,-5.61,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":712,"volume":2211,"transactions":9,"vwap":2330},"2025-02-24",45.49,43.937,44.364,-0.646,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1908,"transactions":9,"vwap":2336},"2025-02-21",48.19,45.0050011,45.0099983,-3.371,-6.97,{"date":2340,"open":2341,"high":2341,"low":1879,"close":2342,"change":2343,"percent_change":2344,"volume":1379,"transactions":9,"vwap":2342},"2025-02-20",49.060001,48.381,-0.003,-0.01,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1756,"volume":871,"transactions":9,"vwap":2349},"2025-02-19",48.619,48.33,48.384,0.153,{"date":2352,"open":2347,"high":2347,"low":2353,"close":2353,"change":2354,"percent_change":2355,"volume":707,"transactions":9,"vwap":2353},"2025-02-18",48.231,-1.456,-2.93,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":110,"volume":1757,"transactions":9,"vwap":2361},"2025-02-14",49.59,50.060001,49.44,49.687,-0.014,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":2369,"volume":591,"transactions":9,"vwap":2366},"2025-02-13",49.18,49.701,48.84,1.42,2.94,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-02-12",48.099998,48.281,0.706,1.48,1200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":1153,"transactions":9,"vwap":2381},"2025-02-11",48.39,48.47,47.575,-1.255,-2.57,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1354,"transactions":9,"vwap":2388},"2025-02-10",49.02,48.7,48.83,0.917,1.91,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1728,"transactions":9,"vwap":2394},"2025-02-07",48.93,47.913,-0.381,-0.79,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":864,"volume":1188,"transactions":9,"vwap":2402},"2025-02-06",49.451,49.55,48.235,48.294,-0.558,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2408,"percent_change":544,"volume":871,"transactions":9,"vwap":2407},"2025-02-05",49.049999,48.852,-0.079,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":1873,"volume":1403,"transactions":9,"vwap":2413},"2025-02-04",49.09,49.81,48.931,-0.577,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":1674,"transactions":9,"vwap":2419},"2025-02-03",46.87,49.675,49.508,-2.004,-3.89,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":1433,"transactions":9,"vwap":2426},"2025-01-31",52.63,53.35,51.512,-1.128,-2.14,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2031,"volume":1395,"transactions":9,"vwap":2433},"2025-01-30",52.9,52.6,52.64,1.258,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1757,"transactions":9,"vwap":2440},"2025-01-29",50.7,51.55,50.37,51.382,1.012,2.01,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2439,"change":2447,"percent_change":2000,"volume":1538,"transactions":9,"vwap":2439},"2025-01-28",49.75,50.59,0.837,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-01-27",49.8,50.22,48.562,49.533,-2.536,-4.87,8700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":1606,"volume":1929,"transactions":9,"vwap":2461},"2025-01-24",52.67,53.12,52.069,0.699,{"date":2464,"open":2465,"high":2466,"low":1755,"close":2467,"change":2468,"percent_change":1237,"volume":2045,"transactions":9,"vwap":2467},"2025-01-23",51.57,52.09,51.37,-0.038,{"date":2470,"open":1752,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":81,"volume":2376,"transactions":9,"vwap":2473},"2025-01-22",51.68,51.378,51.408,-0.418,{"date":2476,"open":1753,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":1583,"transactions":9,"vwap":2479},"2025-01-21",52.15,50.52,51.826,0.155,0.3,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1743,"transactions":9,"vwap":2485},"2025-01-17",51.31,51.671,1.783,3.57,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":955,"percent_change":376,"volume":1131,"transactions":9,"vwap":2493},"2025-01-16",49.65,49.93,49,49.888,{"date":2495,"open":2411,"high":2496,"low":2411,"close":2497,"change":2498,"percent_change":2499,"volume":1403,"transactions":9,"vwap":2497},"2025-01-15",50.24,49.769,2.388,5.04,{"date":174,"open":1897,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},47.8,47.07,47.381,-0.209,-0.44,1500]