[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARK":3,"homepage-market-summary":26,"stock-historical-CARK":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CARK","2026-10-02",{"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},"CastleArk Large Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0134,0.0066,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},49.35,48.6763,0.6737,1.38,279,38.26,8139.456216286852,100,707,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":17,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},33.030998,10452,3815003.510288,49.41,"2025-04-22",[178,181,188,197,206,213,221,230,237,245,254,259,268,273,283,293,299,306,312,319,325,334,341,348,356,363,371,377,384,391,398,406,412,422,431,439,445,453,461,469,478,485,494,502,511,519,528,536,543,548,553,561,567,574,581,588,595,603,608,614,620,625,630,635,642,649,653,661,666,672,677,682,686,691,696,705,710,715,720,725,730,735,740,745,750,755,760,765,770,775,780,786,794,799,803,808,812,816,821,827,833,838,842,848,853,858,863,868,873,877,882,887,891,896,900,903,908,913,918,923,930,936,940,945,951,956,963,970,976,981,988,996,1001,1005,1010,1014,1019,1027,1031,1035,1040,1045,1050,1054,1059,1064,1069,1073,1077,1081,1085,1089,1093,1098,1102,1110,1115,1119,1123,1128,1132,1139,1144,1148,1152,1157,1162,1166,1171,1175,1179,1185,1189,1194,1199,1203,1208,1212,1217,1221,1227,1232,1237,1240,1244,1249,1253,1258,1262,1265,1270,1275,1280,1284,1287,1292,1297,1302,1309,1314,1320,1326,1334,1342,1345,1350,1357,1361,1365,1369,1373,1378,1383,1389,1393,1398,1404,1409,1414,1418,1423,1427,1432,1436,1440,1447,1452,1458,1463,1468,1473,1478,1482,1488,1493,1498,1502,1509,1515,1519,1523,1528,1534,1540,1546,1550,1556,1561,1567,1572,1577,1582,1586,1589,1594,1601,1605,1612,1617,1624,1628,1633,1639,1648,1655,1659,1667,1675,1683,1689,1695,1702,1709,1716,1724,1732,1737,1743,1750,1756,1764,1773,1780,1785,1790,1795,1799,1804,1809,1814,1818,1823,1828,1832,1836,1841,1846,1850,1856,1862,1868,1873,1877,1882,1887,1891,1895,1899,1903,1906,1910,1916,1921,1926,1931,1935,1939,1946,1950,1954,1958,1961,1967,1972,1976,1980,1985,1990,1993,1997,2002,2007,2011,2016,2021,2025,2029,2033,2038,2043,2047,2051,2055,2059,2064,2069,2073,2077,2082,2088,2096,2101,2105,2109,2113,2117,2122,2126,2130,2133,2138,2142,2146,2155,2160],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},12,49.3417,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0895,0.18,121.023,22,48.7267,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",48.97,48.5868,0.095,0.2,318.049,16,48.9266,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",48.41,48.4918,0.0642,0.13,315,14,48.416,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":61,"vwap":212},"2026-09-28",48.4276,-0.3295,-0.68,49.839387,48.4284,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":186,"vwap":220},"2026-09-25",48.47,48.7571,0.333,0.69,1174.02,48.5945,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",48.04,48.4241,0.2395,0.5,352.7285,19,48.0646,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":204,"vwap":236},"2026-09-23",48.1846,-0.6377,-1.31,15.02,48.3477,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",48.8223,0.0459,0.09,13.02,13,48.8039,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",48.3899,48.7764,1.1371,2.39,263.809,17,48.3922,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":218,"volume":252,"transactions":179,"vwap":258},"2026-09-18",47.6393,0.328,47.4559,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":252,"vwap":267},"2026-09-17",47.32,47.33,47.3113,0.6231,1.33,293.021,47.323,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":123,"volume":204,"transactions":204,"vwap":272},"2026-09-16",46.6882,0.1874,46.6796,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":186,"vwap":282},"2026-09-15",46.69,46.6901,46.47,46.5008,-0.2677,-0.57,1139,46.6438,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",46.77,46.665,46.7685,-0.6163,-1.3,688,24,46.7308,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":204,"transactions":204,"vwap":298},"2026-09-11",47.3848,0.5238,1.12,47.3981,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":243,"vwap":305},"2026-09-10",46.861,-0.4861,-1.03,12.021,46.8726,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":204,"transactions":204,"vwap":311},"2026-09-09",47.3471,-0.4657,-0.97,47.4988,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":195,"vwap":318},"2026-09-08",47.8128,-0.2602,-0.54,105,47.9623,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":243,"transactions":243,"vwap":324},"2026-09-04",48.073,-0.0453,-0.09,48.139,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",47.86,48.1183,0.8253,1.75,134.02,20,47.8618,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":195,"vwap":340},"2026-09-02",47.293,0.2054,0.44,15,47.2142,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":332,"vwap":347},"2026-09-01",47.0876,-0.6565,-1.38,23,47.1802,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":332,"vwap":355},"2026-08-31",47.625,47.7441,-0.2475,-0.52,520,47.6281,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":252,"vwap":362},"2026-08-28",47.9916,-0.4305,-0.89,65.02,48.0803,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":78,"volume":368,"transactions":369,"vwap":370},"2026-08-27",48.27,48.4221,0.6392,1085.02,21,48.2674,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":339,"transactions":204,"vwap":376},"2026-08-26",47.7829,-0.0554,-0.12,47.7916,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":226,"volume":382,"transactions":195,"vwap":383},"2026-08-25",47.76,47.8383,0.2359,876,47.7604,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":332,"vwap":390},"2026-08-24",47.6024,-0.2243,-0.47,36.5935,47.378,{"date":392,"open":379,"high":393,"low":379,"close":393,"change":394,"percent_change":155,"volume":395,"transactions":396,"vwap":397},"2026-08-21",47.8267,0.3526,821.0834,38,47.626,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":204,"vwap":405},"2026-08-20",47.72,47.4741,-0.3765,-0.79,309.021,47.6956,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":204,"transactions":204,"vwap":411},"2026-08-19",47.8506,-0.204,-0.42,47.9287,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-18",48.1,47.91,48.0546,-0.5978,-1.23,1517,44,48.4806,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",48.76,48.6524,-0.1066,-0.22,142,26,48.8715,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":369,"vwap":438},"2026-08-14",48.79,48.759,-0.3088,-0.63,188,48.7918,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":138,"volume":443,"transactions":369,"vwap":444},"2026-08-13",49.0678,0.1556,120,49.04,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":429,"vwap":452},"2026-08-12",49.05,48.9122,0.2845,0.59,163.901,49.0264,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":252,"vwap":460},"2026-08-11",48.94,48.6277,-0.0486,-0.1,346,48.7029,{"date":462,"open":463,"high":463,"low":18,"close":18,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",48.72,-0.1176,-0.24,239,18,48.6835,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",48.62,48.7939,0.3174,0.65,222.2779,9,48.631,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":476,"vwap":484},"2026-08-06",48.4765,-0.1646,-0.34,10,48.5902,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":186,"vwap":493},"2026-08-05",48.58,48.78,48.6411,0.0787,0.16,247343,48.7796,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":467,"vwap":501},"2026-08-04",48.07,48.5624,1.1703,2.47,323.896,48.3367,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",46.87,47.3921,0.822,1.77,115.978601,11,46.889,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-31",46.5701,0.7125,1.55,7,6,46.3325,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",45.7,45.8576,1.2148,2.72,128,8,45.6981,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",44.6428,-1.0081,-2.21,5,4,45.0975,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":483,"vwap":542},"2026-07-28",45.6509,-0.1227,-0.27,64,45.6795,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":465,"volume":467,"transactions":509,"vwap":547},"2026-07-27",45.7736,-0.1091,45.8422,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":316,"volume":476,"transactions":526,"vwap":552},"2026-07-24",45.8827,-0.2501,46.0079,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":476,"vwap":560},"2026-07-23",45.89,46.1328,-0.8118,-1.73,1071,45.891,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":526,"transactions":516,"vwap":566},"2026-07-22",46.9446,-0.2116,-0.45,46.8123,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":483,"vwap":573},"2026-07-21",47.1562,0.3754,0.8,47,47.1018,{"date":575,"open":504,"high":504,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":476,"vwap":580},"2026-07-20",46.7808,0.048,0.1,1008.148,46.8711,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":509,"vwap":587},"2026-07-17",46.7328,-0.5307,-1.12,27,46.6022,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":526,"vwap":594},"2026-07-16",47.2635,-0.6577,-1.37,29,47.2317,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":48,"volume":601,"transactions":369,"vwap":602},"2026-07-15",47.68,47.9212,47.48,0.2342,1086,47.6192,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":62,"volume":252,"transactions":483,"vwap":607},"2026-07-14",47.687,0.4244,47.5626,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":291,"transactions":243,"vwap":613},"2026-07-13",47.2626,-0.6444,-1.35,47.5551,{"date":615,"open":379,"high":616,"low":379,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",47.907,0.214,0.45,1100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":24,"transactions":9,"vwap":622},"2026-07-09",47.693,0.419,0.89,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":24,"transactions":9,"vwap":627},"2026-07-08",47.274,0.273,0.58,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":24,"transactions":9,"vwap":632},"2026-07-07",47.00099945,-0.234,-0.5,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":78,"volume":641,"transactions":9,"vwap":639},"2026-07-06",46.912,47.27,47.235,0.623,400,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-02",46.95,46.612,-0.33,-0.7,200,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":410,"volume":24,"transactions":9,"vwap":651},"2026-07-01",46.942,-0.196,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":656},"2026-06-30",46.85,47.138,46.82,0.867,1.87,14200,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":24,"transactions":9,"vwap":663},"2026-06-29",46.271,0.835,1.84,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":170,"transactions":9,"vwap":669},"2026-06-26",45.52,45.436,0.156,0.34,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":24,"transactions":9,"vwap":674},"2026-06-25",45.28,-0.281,-0.62,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":24,"transactions":9,"vwap":679},"2026-06-24",45.561,-0.104,-0.23,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":532,"volume":24,"transactions":9,"vwap":684},"2026-06-23",45.665,-1.033,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":24,"transactions":9,"vwap":688},"2026-06-22",46.698,-0.341,-0.72,{"date":692,"open":572,"high":693,"low":572,"close":693,"change":694,"percent_change":695,"volume":641,"transactions":9,"vwap":693},"2026-06-18",47.039001,0.788,1.7,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-17",46.64,46.75,46.25,46.251,-0.56,-1.2,2800,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":24,"transactions":9,"vwap":707},"2026-06-16",46.811,-0.353,-0.75,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":24,"transactions":9,"vwap":712},"2026-06-15",47.164,1.203,2.62,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":24,"transactions":9,"vwap":717},"2026-06-12",45.961,0.105,0.23,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":24,"transactions":9,"vwap":722},"2026-06-11",45.856,0.864,1.92,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":24,"transactions":9,"vwap":727},"2026-06-10",44.992,-0.851,-1.86,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":24,"transactions":9,"vwap":732},"2026-06-09",45.843,-0.4,-0.86,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":24,"transactions":9,"vwap":737},"2026-06-08",46.243,0.122,0.26,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":24,"transactions":9,"vwap":742},"2026-06-05",46.121,-1.682,-3.52,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":24,"transactions":9,"vwap":747},"2026-06-04",47.803,0.058,0.12,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":24,"transactions":9,"vwap":752},"2026-06-03",47.745,-0.544,-1.13,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":24,"transactions":9,"vwap":757},"2026-06-02",48.289,-0.221,-0.46,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":24,"transactions":9,"vwap":762},"2026-06-01",48.51,0.532,1.11,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":24,"transactions":9,"vwap":767},"2026-05-29",47.978,0.199,0.42,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":24,"transactions":9,"vwap":772},"2026-05-28",47.779,0.712,1.51,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":458,"percent_change":779,"volume":170,"transactions":9,"vwap":778},"2026-05-27",46.96,47.067001,-0.21,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":34,"volume":785,"transactions":9,"vwap":783},"2026-05-26",47.049999,47.167,0.344,3000,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-22",46.93,47.07,46.823,0.068,0.15,26000,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":143,"volume":648,"transactions":9,"vwap":797},"2026-05-21",46.6,46.755,0.177,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":297,"volume":24,"transactions":9,"vwap":801},"2026-05-20",46.578,0.514,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":24,"transactions":9,"vwap":805},"2026-05-19",46.063999,-0.428,-0.92,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":410,"volume":24,"transactions":9,"vwap":810},"2026-05-18",46.492,-0.195,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":592,"volume":24,"transactions":9,"vwap":814},"2026-05-15",46.687,-0.648,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":24,"transactions":9,"vwap":818},"2026-05-14",47.335,0.63,1.35,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":24,"transactions":9,"vwap":824},"2026-05-13",46.59,46.705,0.409,0.88,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":24,"transactions":9,"vwap":830},"2026-05-12",46.19,46.296,0.034,0.07,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":108,"volume":170,"transactions":9,"vwap":836},"2026-05-11",46.265,46.262,-0.003,{"date":839,"open":835,"high":835,"low":835,"close":835,"change":840,"percent_change":841,"volume":24,"transactions":9,"vwap":835},"2026-05-08",0.235,0.51,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":702,"volume":619,"transactions":9,"vwap":846},"2026-05-07",46.049999,46,46.029999,-0.258,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":24,"transactions":9,"vwap":850},"2026-05-06",46.288,0.726,1.59,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":24,"transactions":9,"vwap":855},"2026-05-05",45.562,0.152,0.33,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":24,"transactions":9,"vwap":860},"2026-05-04",45.41,-0.079,-0.17,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":24,"transactions":9,"vwap":865},"2026-05-01",45.489,0.249,0.55,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":648,"transactions":9,"vwap":870},"2026-04-30",45.24,0.238,0.53,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":681,"volume":24,"transactions":9,"vwap":875},"2026-04-29",45.0019989,-0.102,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":24,"transactions":9,"vwap":879},"2026-04-28",45.104,-0.49,-1.07,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":24,"transactions":9,"vwap":884},"2026-04-27",45.594,0.086,0.19,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":852,"volume":24,"transactions":9,"vwap":889},"2026-04-24",45.508,0.711,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":24,"transactions":9,"vwap":893},"2026-04-23",44.797,-0.669,-1.47,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":694,"percent_change":899,"volume":24,"transactions":9,"vwap":898},"2026-04-22",45.466,1.76,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":675,"percent_change":436,"volume":24,"transactions":9,"vwap":902},"2026-04-21",44.678,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":24,"transactions":9,"vwap":905},"2026-04-20",44.959,-0.073,-0.16,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":24,"transactions":9,"vwap":910},"2026-04-17",45.032001,0.701,1.58,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":24,"transactions":9,"vwap":915},"2026-04-16",44.331,-0.03,-0.07,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":24,"transactions":9,"vwap":920},"2026-04-15",44.361,0.657,1.5,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":659,"volume":929,"transactions":9,"vwap":927},"2026-04-14",43.74,43.77,43.704,0.802,512900,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":648,"transactions":9,"vwap":933},"2026-04-13",42.42,42.902,0.589,1.39,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":184,"volume":24,"transactions":9,"vwap":938},"2026-04-10",42.313,0.074,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":867,"volume":24,"transactions":9,"vwap":943},"2026-04-09",41.88,42.239,0.233,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":24,"transactions":9,"vwap":948},"2026-04-08",42.060001,42.0060005,1.318,3.24,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":769,"volume":24,"transactions":9,"vwap":954},"2026-04-07",40.18,40.688,0.172,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-06",40.475,40.516,0.147,0.36,700,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-02",40.25,40.369,0.02,0.05,1200,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":969,"transactions":9,"vwap":973},"2026-04-01",40.42,40.349,0.472,1.18,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":24,"transactions":9,"vwap":978},"2026-03-31",39.877,1.447,3.77,{"date":982,"open":983,"high":983,"low":22,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-30",38.66,38.43,-0.231,-0.6,8200,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-27",38.85,38.875,38.661,-0.911,-2.3,11000,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":24,"transactions":9,"vwap":998},"2026-03-26",39.572,-1.243,-3.05,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":218,"volume":24,"transactions":9,"vwap":1003},"2026-03-25",40.815,0.278,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":24,"transactions":9,"vwap":1007},"2026-03-24",40.537,-0.486,-1.18,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":922,"volume":24,"transactions":9,"vwap":1012},"2026-03-23",41.022999,0.606,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":24,"transactions":9,"vwap":1016},"2026-03-20",40.417,-0.808,-1.96,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-03-19",41.029999,41.225,40.93,-0.008,-0.02,4100,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":754,"volume":24,"transactions":9,"vwap":1029},"2026-03-18",41.233,-0.472,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":202,"volume":24,"transactions":9,"vwap":1033},"2026-03-17",41.705,0.053,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":24,"transactions":9,"vwap":1037},"2026-03-16",41.652,0.512,1.24,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":24,"transactions":9,"vwap":1042},"2026-03-13",41.14,-0.504,-1.21,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":24,"transactions":9,"vwap":1047},"2026-03-12",41.644,-0.775,-1.83,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":968,"volume":24,"transactions":9,"vwap":1052},"2026-03-11",42.419,0.023,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":24,"transactions":9,"vwap":1056},"2026-03-10",42.396,0.019,0.04,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":24,"transactions":9,"vwap":1061},"2026-03-09",42.377,0.666,1.6,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":24,"transactions":9,"vwap":1066},"2026-03-06",41.711,-0.722,-1.7,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":-6,"volume":24,"transactions":9,"vwap":1071},"2026-03-05",42.433,-0.001,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":265,"volume":24,"transactions":9,"vwap":1075},"2026-03-04",42.434,0.557,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":68,"volume":24,"transactions":9,"vwap":1079},"2026-03-03",41.877,-0.456,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":857,"volume":24,"transactions":9,"vwap":1083},"2026-03-02",42.333,0.141,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1009,"volume":24,"transactions":9,"vwap":1087},"2026-02-27",42.192,-0.505,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":418,"volume":24,"transactions":9,"vwap":1091},"2026-02-26",42.697,-0.532,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":24,"transactions":9,"vwap":1095},"2026-02-25",43.229,0.626,1.47,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":123,"percent_change":1101,"volume":24,"transactions":9,"vwap":1100},"2026-02-24",42.603,0.95,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-23",42.21,42.18,42.203,-0.644,-1.5,466800,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":24,"transactions":9,"vwap":1112},"2026-02-20",42.847,0.324,0.76,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":986,"volume":24,"transactions":9,"vwap":1117},"2026-02-19",42.523,-0.256,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":624,"volume":24,"transactions":9,"vwap":1121},"2026-02-18",42.779,0.377,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":24,"transactions":9,"vwap":1125},"2026-02-17",42.402,0.236,0.56,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":316,"volume":24,"transactions":9,"vwap":1130},"2026-02-13",42.166,-0.229,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-12",42.56,42.395,-0.815,-1.89,231500,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":24,"transactions":9,"vwap":1141},"2026-02-11",43.21,0.049,0.11,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":353,"volume":24,"transactions":9,"vwap":1146},"2026-02-10",43.161,-0.225,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":85,"volume":24,"transactions":9,"vwap":1150},"2026-02-09",43.386,0.437,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":24,"transactions":9,"vwap":1154},"2026-02-06",42.949,1.046,2.5,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":24,"transactions":9,"vwap":1159},"2026-02-05",41.903,-0.701,-1.65,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":612,"volume":24,"transactions":9,"vwap":1164},"2026-02-04",42.604,-0.585,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":24,"transactions":9,"vwap":1168},"2026-02-03",43.189,-1.053,-2.38,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":886,"percent_change":1174,"volume":24,"transactions":9,"vwap":1173},"2026-02-02",44.242,0.43,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":234,"volume":24,"transactions":9,"vwap":1177},"2026-01-30",44.051998,-0.583,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":648,"transactions":9,"vwap":1182},"2026-01-29",44.345,44.635,-0.228,-0.51,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":961,"volume":24,"transactions":9,"vwap":1187},"2026-01-28",44.863,0.159,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":24,"transactions":9,"vwap":1191},"2026-01-27",44.704,0.486,1.1,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":24,"transactions":9,"vwap":1196},"2026-01-26",44.218,0.299,0.68,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":148,"volume":24,"transactions":9,"vwap":1201},"2026-01-23",43.919,0.151,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":24,"transactions":9,"vwap":1205},"2026-01-22",43.768,0.342,0.79,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":624,"volume":24,"transactions":9,"vwap":1210},"2026-01-21",43.426,0.382,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":24,"transactions":9,"vwap":1214},"2026-01-20",43.043999,-1.104,-2.5,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":148,"volume":24,"transactions":9,"vwap":1219},"2026-01-16",44.148,0.154,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":24,"transactions":9,"vwap":1224},"2026-01-15",44.080002,43.994,0.162,0.37,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":24,"transactions":9,"vwap":1229},"2026-01-14",43.832,-0.604,-1.36,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":24,"transactions":9,"vwap":1234},"2026-01-13",44.436,-0.263,-0.59,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":968,"percent_change":1143,"volume":24,"transactions":9,"vwap":1239},"2026-01-12",44.699,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":955,"percent_change":1243,"volume":24,"transactions":9,"vwap":1242},"2026-01-09",44.649,0.39,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":24,"transactions":9,"vwap":1246},"2026-01-08",44.477,-0.468,-1.04,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":103,"volume":24,"transactions":9,"vwap":1251},"2026-01-07",44.945,0.027,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":24,"transactions":9,"vwap":1255},"2026-01-06",44.918,0.465,1.05,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":217,"percent_change":1261,"volume":24,"transactions":9,"vwap":1260},"2026-01-05",44.453,0.75,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":968,"percent_change":1143,"volume":24,"transactions":9,"vwap":1264},"2026-01-02",44.12,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":24,"transactions":9,"vwap":1267},"2025-12-31",44.07,-0.315,-0.71,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":779,"volume":648,"transactions":9,"vwap":1273},"2025-12-30",44.43,44.385,-0.093,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":733,"volume":648,"transactions":9,"vwap":1278},"2025-12-29",44.41,44.478,-0.178,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":193,"volume":24,"transactions":9,"vwap":1282},"2025-12-26",44.656,0.088,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":748,"percent_change":202,"volume":648,"transactions":9,"vwap":1286},"2025-12-24",44.568,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":128,"volume":648,"transactions":9,"vwap":1290},"2025-12-23",44.44,44.51,0.345,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":24,"transactions":9,"vwap":1294},"2025-12-22",44.165,0.355,0.81,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":922,"volume":24,"transactions":9,"vwap":1300},"2025-12-19",43.8,43.81,0.646,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1063,"volume":1308,"transactions":9,"vwap":1305},"2025-12-18",43.16,43.164,43.131,0.681,800,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":24,"transactions":9,"vwap":1311},"2025-12-17",42.483,-0.863,-1.99,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":648,"transactions":9,"vwap":1317},"2025-12-16",43.058998,43.346,0.116,0.27,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":880,"volume":1325,"transactions":9,"vwap":1323},"2025-12-15",43.48,43.23,-0.213,1600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-12",43.55,43.41,43.443,-0.891,-2.01,4800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-11",44.29,44.34,44.334,-0.017,-0.04,2300,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":840,"percent_change":872,"volume":24,"transactions":9,"vwap":1344},"2025-12-10",44.351,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":24,"transactions":9,"vwap":1347},"2025-12-09",44.116,0.127,0.29,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":967,"volume":1356,"transactions":9,"vwap":1354},"2025-12-08",44.16,43.9,43.989,0.007,23600,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":184,"volume":24,"transactions":9,"vwap":1359},"2025-12-05",43.982,0.081,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":108,"volume":24,"transactions":9,"vwap":1363},"2025-12-04",43.901,-0.005,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":323,"percent_change":1368,"volume":24,"transactions":9,"vwap":1367},"2025-12-03",43.906,-0.2,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1198,"volume":24,"transactions":9,"vwap":1371},"2025-12-02",43.996,0.296,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":24,"transactions":9,"vwap":1375},"2025-12-01",43.7,-0.257,-0.58,{"date":1379,"open":1380,"high":420,"low":1381,"close":1381,"change":1382,"percent_change":1319,"volume":648,"transactions":9,"vwap":1381},"2025-11-28",43.959,43.957,0.118,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":128,"volume":1388,"transactions":9,"vwap":1386},"2025-11-26",43.892,43.839,0.339,300,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":450,"volume":24,"transactions":9,"vwap":1391},"2025-11-25",43.5,0.253,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":24,"transactions":9,"vwap":1395},"2025-11-24",43.247,1.068,2.53,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":670,"percent_change":1226,"volume":1403,"transactions":9,"vwap":1401},"2025-11-21",41.759,42.179,41.69,431400,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":648,"transactions":9,"vwap":1406},"2025-11-20",42.022999,-1.013,-2.35,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":24,"transactions":9,"vwap":1411},"2025-11-19",43.035999,0.408,0.96,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1044,"volume":648,"transactions":9,"vwap":1416},"2025-11-18",42.628,-0.521,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":641,"transactions":9,"vwap":1420},"2025-11-17",43.149,-0.485,-1.11,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":832,"volume":24,"transactions":9,"vwap":1425},"2025-11-14",43.634,0.03,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":24,"transactions":9,"vwap":1429},"2025-11-13",43.604,-1.032,-2.31,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":832,"volume":24,"transactions":9,"vwap":1434},"2025-11-12",44.636,0.032,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":759,"volume":24,"transactions":9,"vwap":1438},"2025-11-11",44.604,-0.206,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-10",44.702,44.81,1.085,2.48,500,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":24,"transactions":9,"vwap":1449},"2025-11-07",43.725,-0.168,-0.38,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":641,"transactions":9,"vwap":1455},"2025-11-06",44.14,43.893,-0.792,-1.77,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1058,"percent_change":241,"volume":1462,"transactions":9,"vwap":1461},"2025-11-05",44.66,44.685,2100,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":24,"transactions":9,"vwap":1465},"2025-11-04",44.645,-0.879,-1.93,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":138,"volume":648,"transactions":9,"vwap":1471},"2025-11-03",45.47,45.524,0.144,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":24,"transactions":9,"vwap":1475},"2025-10-31",45.38,0.037,0.08,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1108,"volume":24,"transactions":9,"vwap":1480},"2025-10-30",45.343,-0.69,{"date":1483,"open":844,"high":844,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":648,"transactions":9,"vwap":1485},"2025-10-29",46.02,46.033001,0.352,0.77,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":24,"transactions":9,"vwap":1490},"2025-10-28",45.681,0.444,0.98,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":24,"transactions":9,"vwap":1495},"2025-10-27",45.237,0.731,1.64,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":98,"volume":24,"transactions":9,"vwap":1500},"2025-10-24",44.506,0.443,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1446,"transactions":9,"vwap":1506},"2025-10-23",44.029999,44.09,44.063,0.401,0.92,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1446,"transactions":9,"vwap":1512},"2025-10-22",43.251,43.662,-0.438,-0.99,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":837,"percent_change":108,"volume":1388,"transactions":9,"vwap":1518},"2025-10-21",43.92,44.099998,{"date":1520,"open":1504,"high":1264,"low":1504,"close":1521,"change":1127,"percent_change":1522,"volume":641,"transactions":9,"vwap":1521},"2025-10-20",44.103,1.29,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":123,"volume":641,"transactions":9,"vwap":1526},"2025-10-17",43.43,43.543,0.174,{"date":1529,"open":1530,"high":1530,"low":1304,"close":1531,"change":1532,"percent_change":1533,"volume":619,"transactions":9,"vwap":1531},"2025-10-16",43.78,43.369,-0.153,-0.35,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1388,"transactions":9,"vwap":1537},"2025-10-15",43.89,43.522,0.178,0.41,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":648,"transactions":9,"vwap":1543},"2025-10-14",43.4,43.344,-0.508,-1.16,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":694,"percent_change":1549,"volume":24,"transactions":9,"vwap":1548},"2025-10-13",43.852,1.83,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1388,"transactions":9,"vwap":1553},"2025-10-10",44.45,43.063999,-1.473,-3.31,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":578,"volume":641,"transactions":9,"vwap":1559},"2025-10-09",44.39,44.537,0.044,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1446,"transactions":9,"vwap":1564},"2025-10-08",44.36,44.493,0.581,1.32,{"date":1568,"open":1504,"high":1504,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1388,"transactions":9,"vwap":1569},"2025-10-07",43.912,-0.339,-0.77,{"date":1573,"open":1223,"high":1574,"low":1223,"close":1575,"change":1576,"percent_change":819,"volume":1388,"transactions":9,"vwap":1575},"2025-10-06",44.32,44.251,0.275,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":24,"transactions":9,"vwap":1579},"2025-10-03",43.976,-0.026,-0.06,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":338,"volume":24,"transactions":9,"vwap":1584},"2025-10-02",44.0019989,0.193,{"date":1587,"open":1322,"high":1588,"low":1322,"close":1588,"change":1585,"percent_change":338,"volume":648,"transactions":9,"vwap":1588},"2025-10-01",43.809,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":48,"volume":1388,"transactions":9,"vwap":1592},"2025-09-30",43.38,43.616,0.211,{"date":1595,"open":1596,"high":1597,"low":1591,"close":1598,"change":1599,"percent_change":1198,"volume":1600,"transactions":9,"vwap":1598},"2025-09-29",43.42,43.56,43.405,0.294,2000,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":577,"percent_change":1143,"volume":1388,"transactions":9,"vwap":1604},"2025-09-26",42.88,43.111,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1388,"transactions":9,"vwap":1609},"2025-09-25",43.14,43.030998,43.063,-0.188,-0.43,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1511,"change":1616,"percent_change":210,"volume":1388,"transactions":9,"vwap":1511},"2025-09-24",43.47,43.24,-0.297,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-09-23",43.456,43.548,-0.683,-1.54,900,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":218,"volume":1388,"transactions":9,"vwap":1626},"2025-09-22",44.231,0.301,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":218,"volume":1388,"transactions":9,"vwap":1631},"2025-09-19",43.71,43.93,0.302,{"date":1634,"open":1630,"high":1635,"low":1636,"close":1636,"change":1412,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-18",43.73,43.628,0.94,4900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-17",43.12,43.32,43.07,43.22,-0.18,-0.41,580400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1542,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1542},"2025-09-16",43.44,43.37,-0.122,-0.28,600,{"date":1656,"open":1657,"high":1537,"low":1657,"close":1537,"change":1658,"percent_change":1508,"volume":1654,"transactions":9,"vwap":1537},"2025-09-15",43.34,0.398,{"date":1660,"open":1641,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-09-12",43.18,43.09,43.124,-0.126,-0.29,4300,{"date":1668,"open":1323,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-09-11",43.29,43.17,43.25,0.201,0.47,7200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-09-10",43.099998,42.9,43.049,0.257,0.6,2500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":193,"percent_change":1673,"volume":1688,"transactions":9,"vwap":1686},"2025-09-09",42.671,42.792,42.53,3400,{"date":1690,"open":932,"high":1691,"low":932,"close":1692,"change":1693,"percent_change":474,"volume":1694,"transactions":9,"vwap":1692},"2025-09-08",42.73,42.592,0.277,22900,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":676,"volume":1701,"transactions":9,"vwap":1699},"2025-09-05",42.622,42.22,42.315,-0.265,85300,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-09-04",42.25,42.58,0.493,1.17,7400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1680,"percent_change":1715,"volume":1462,"transactions":9,"vwap":1714},"2025-09-03",41.96,42.14,41.9,42.087002,0.61,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1719},"2025-09-02",41.52,41.83,41.32,-0.429,-1.02,10700,{"date":1725,"open":1105,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-08-29",42.27,42.145,42.259,-0.529,-1.24,59300,{"date":1733,"open":1705,"high":1734,"low":1705,"close":1734,"change":1735,"percent_change":1736,"volume":641,"transactions":9,"vwap":1734},"2025-08-28",42.788,0.386,0.91,{"date":1738,"open":1739,"high":1125,"low":1740,"close":1125,"change":103,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1125},"2025-08-27",42.388,42.35,0.14,1900,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-08-26",42.161,42.342,0.22,0.52,1300,{"date":1751,"open":1752,"high":1740,"low":1753,"close":1754,"change":1755,"percent_change":907,"volume":704,"transactions":9,"vwap":1754},"2025-08-25",42.279,42.12,42.122,-0.067,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1097,"volume":1763,"transactions":9,"vwap":1761},"2025-08-22",42.26,42.36,42.049999,42.189,0.611,4700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-08-21",41.54,41.78,41.53,41.578,-0.183,-0.44,8100,{"date":1774,"open":1775,"high":1767,"low":1776,"close":1777,"change":1778,"percent_change":540,"volume":1779,"transactions":9,"vwap":1777},"2025-08-20",41.23,41.12,41.761,-0.111,56600,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":24,"transactions":9,"vwap":1782},"2025-08-19",41.872,-0.664,-1.56,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":749,"volume":24,"transactions":9,"vwap":1788},"2025-08-18",42.4,42.536,0.051,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1646,"volume":24,"transactions":9,"vwap":1793},"2025-08-15",42.51,42.485,-0.174,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":857,"volume":24,"transactions":9,"vwap":1797},"2025-08-14",42.659,0.139,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":24,"transactions":9,"vwap":1801},"2025-08-13",42.52,-0.134,-0.31,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":24,"transactions":9,"vwap":1806},"2025-08-12",42.654,0.548,1.3,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":24,"transactions":9,"vwap":1811},"2025-08-11",42.106,-0.165,-0.39,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1296,"volume":24,"transactions":9,"vwap":1816},"2025-08-08",42.271,0.338,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":24,"transactions":9,"vwap":1820},"2025-08-07",41.933,-0.201,-0.48,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":24,"transactions":9,"vwap":1825},"2025-08-06",42.134,0.767,1.85,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1451,"percent_change":1831,"volume":24,"transactions":9,"vwap":1830},"2025-08-05",41.367,-0.91,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1497,"volume":24,"transactions":9,"vwap":1834},"2025-08-04",41.747,0.674,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":24,"transactions":9,"vwap":1838},"2025-08-01",41.073002,-0.925,-2.2,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1747,"volume":24,"transactions":9,"vwap":1844},"2025-07-31",42.49,41.998,0.092,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":491,"volume":648,"transactions":9,"vwap":1848},"2025-07-30",41.906,0.069,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":24,"transactions":9,"vwap":1853},"2025-07-29",42.11,41.837,-0.255,-0.61,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":24,"transactions":9,"vwap":1859},"2025-07-28",42.07,42.091999,0.228,0.54,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":24,"transactions":9,"vwap":1865},"2025-07-25",41.84,41.864,0.089,0.21,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1295,"percent_change":1872,"volume":24,"transactions":9,"vwap":1871},"2025-07-24",41.65,41.775,0.86,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1382,"percent_change":1349,"volume":24,"transactions":9,"vwap":1876},"2025-07-23",41.3,41.42,{"date":1878,"open":1875,"high":1879,"low":1875,"close":1879,"change":1880,"percent_change":1881,"volume":24,"transactions":9,"vwap":1879},"2025-07-22",41.302,-0.475,-1.14,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1226,"volume":24,"transactions":9,"vwap":1885},"2025-07-21",41.85,41.777,0.153,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":681,"volume":24,"transactions":9,"vwap":1889},"2025-07-18",41.624,-0.096,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":133,"volume":24,"transactions":9,"vwap":1893},"2025-07-17",41.72,0.274,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1360,"percent_change":193,"volume":24,"transactions":9,"vwap":1898},"2025-07-16",41.39,41.446,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":961,"volume":24,"transactions":9,"vwap":1901},"2025-07-15",41.365,0.149,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":202,"percent_change":138,"volume":24,"transactions":9,"vwap":1905},"2025-07-14",41.216,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1813,"volume":24,"transactions":9,"vwap":1908},"2025-07-11",41.085999,-0.161,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":375,"volume":969,"transactions":9,"vwap":1914},"2025-07-10",40.991,41.275,41.247,-0.051,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":143,"percent_change":1920,"volume":1388,"transactions":9,"vwap":1919},"2025-07-09",41.25,41.298,0.93,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1646,"volume":1388,"transactions":9,"vwap":1924},"2025-07-08",41.26,40.918,-0.169,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1451,"volume":1388,"transactions":9,"vwap":1929},"2025-07-07",41.13,41.087002,-0.157,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":618,"percent_change":1193,"volume":24,"transactions":9,"vwap":1934},"2025-07-03",41.28,41.244,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1539,"volume":24,"transactions":9,"vwap":1937},"2025-07-02",40.794,0.168,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-01",41,40.626,-0.612,-1.48,485300,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1198,"volume":24,"transactions":9,"vwap":1948},"2025-06-30",41.238,0.279,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":34,"volume":24,"transactions":9,"vwap":1952},"2025-06-27",40.959,0.295,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":802,"percent_change":1957,"volume":24,"transactions":9,"vwap":1956},"2025-06-26",40.664,1.28,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1188,"percent_change":123,"volume":24,"transactions":9,"vwap":1960},"2025-06-25",40.15,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":648,"transactions":9,"vwap":1964},"2025-06-24",39.75,39.991,0.776,1.98,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1957,"volume":648,"transactions":9,"vwap":1970},"2025-06-23",39.14,39.215,0.494,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1831,"volume":24,"transactions":9,"vwap":1974},"2025-06-20",38.721,-0.355,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":436,"volume":24,"transactions":9,"vwap":1978},"2025-06-18",39.076,-0.246,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1269,"volume":1446,"transactions":9,"vwap":1983},"2025-06-17",39.57,39.322,-0.283,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":24,"transactions":9,"vwap":1987},"2025-06-16",39.605,0.558,1.43,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1855,"percent_change":1622,"volume":24,"transactions":9,"vwap":1992},"2025-06-13",39.047001,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":491,"volume":24,"transactions":9,"vwap":1995},"2025-06-12",39.657,0.062,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":24,"transactions":9,"vwap":1999},"2025-06-11",39.595,-0.055,-0.14,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":24,"transactions":9,"vwap":2004},"2025-06-10",39.65,0.067,0.17,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1368,"volume":24,"transactions":9,"vwap":2009},"2025-06-09",39.583,-0.081,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":24,"transactions":9,"vwap":2013},"2025-06-06",39.664,0.405,1.03,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":24,"transactions":9,"vwap":2018},"2025-06-05",39.259,-0.021,-0.05,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":819,"volume":24,"transactions":9,"vwap":2023},"2025-06-04",39.28,0.244,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1894,"percent_change":2028,"volume":24,"transactions":9,"vwap":2027},"2025-06-03",39.035999,0.71,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2028,"volume":24,"transactions":9,"vwap":2031},"2025-06-02",38.762,0.272,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":193,"volume":1388,"transactions":9,"vwap":2036},"2025-05-30",38.53,38.49,0.077,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":24,"transactions":9,"vwap":2040},"2025-05-29",38.413,0.002,0.01,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2020,"volume":24,"transactions":9,"vwap":2045},"2025-05-28",38.411,-0.019,{"date":2048,"open":984,"high":984,"low":984,"close":984,"change":2049,"percent_change":2050,"volume":24,"transactions":9,"vwap":984},"2025-05-27",0.718,1.9,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":310,"volume":24,"transactions":9,"vwap":2053},"2025-05-23",37.712,-0.37,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":1741,"volume":24,"transactions":9,"vwap":2057},"2025-05-22",38.082001,0.055,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":24,"transactions":9,"vwap":2061},"2025-05-21",38.027,-0.633,-1.64,{"date":2065,"open":2066,"high":983,"low":2066,"close":983,"change":2067,"percent_change":709,"volume":2068,"transactions":9,"vwap":983},"2025-05-20",38.65,-0.293,385100,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1143,"volume":24,"transactions":9,"vwap":2071},"2025-05-19",38.953,0.042,{"date":2074,"open":990,"high":2075,"low":990,"close":2075,"change":2076,"percent_change":1127,"volume":1446,"transactions":9,"vwap":2075},"2025-05-16",38.911,0.216,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":24,"transactions":9,"vwap":2079},"2025-05-15",38.695,-0.049,-0.13,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1446,"transactions":9,"vwap":2085},"2025-05-14",38.72,38.744,0.269,0.7,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":507,"volume":2095,"transactions":9,"vwap":2093},"2025-05-13",38.18,38.58,37.965,38.475,0.669,6100,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":24,"transactions":9,"vwap":2098},"2025-05-12",37.806,1.331,3.65,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1611,"volume":24,"transactions":9,"vwap":2103},"2025-05-09",36.475,-0.158,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1866,"percent_change":2108,"volume":24,"transactions":9,"vwap":2107},"2025-05-08",36.633,0.24,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1349,"volume":24,"transactions":9,"vwap":2111},"2025-05-07",36.544,0.104,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":1481,"volume":24,"transactions":9,"vwap":2115},"2025-05-06",36.44,-0.253,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":1646,"volume":1446,"transactions":9,"vwap":2120},"2025-05-05",36.39,36.693,-0.15,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":330,"volume":24,"transactions":9,"vwap":2124},"2025-05-02",36.843,0.635,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1808,"volume":24,"transactions":9,"vwap":2128},"2025-05-01",36.208,0.466,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":1902,"percent_change":769,"volume":24,"transactions":9,"vwap":2132},"2025-04-30",35.742,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":1538,"percent_change":226,"volume":1308,"transactions":9,"vwap":2137},"2025-04-29",35.48,35.68,35.593,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":1645,"volume":24,"transactions":9,"vwap":2140},"2025-04-28",35.415,-0.063,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":257,"percent_change":1920,"volume":648,"transactions":9,"vwap":2145},"2025-04-25",35.41,35.478,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-04-24",34.78,35.16,34.74,35.15,1.263,3.73,10600,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":24,"transactions":9,"vwap":2157},"2025-04-23",33.887,0.856,2.59,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":2161,"percent_change":2161,"volume":24,"transactions":9,"vwap":172},0]