[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTIF":3,"homepage-market-summary":27,"stock-historical-CTIF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CTIF","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},"Castellan Targeted Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0603,2.631332,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},52.0048,51.9993,0.0055,0.01,19.9518,56.1706,47.461,5217.306534832669,52.2,321,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},6251,2006643.940243,4.95,"2025-06-25",[177,180,190,199,209,217,224,232,241,248,255,262,270,278,285,294,302,310,319,328,335,342,349,359,366,372,379,385,392,401,408,416,423,430,438,445,455,463,469,477,483,491,498,505,513,521,528,535,543,550,557,565,572,579,587,596,604,613,620,628,633,639,646,651,657,662,669,677,682,689,696,701,709,716,723,728,733,740,745,751,757,762,769,774,781,785,790,797,802,806,811,815,819,825,829,836,839,844,850,854,858,863,867,872,876,882,886,891,896,900,904,909,912,918,923,928,932,936,943,948,954,960,964,969,976,981,985,990,996,1004,1009,1015,1021,1024,1028,1034,1039,1043,1048,1054,1058,1064,1071,1077,1082,1090,1096,1102,1108,1116,1122,1127,1132,1137,1144,1150,1154,1159,1163,1169,1173,1178,1182,1186,1191,1196,1201,1208,1214,1220,1225,1229,1234,1239,1242,1247,1252,1256,1262,1268,1272,1277,1282,1286,1290,1294,1300,1305,1308,1313,1317,1324,1328,1333,1337,1340,1345,1349,1353,1357,1360,1364,1369,1374,1379,1385,1389,1396,1400,1404,1409,1414,1419,1426,1431,1435,1440,1445,1449,1455,1460,1465,1470,1474,1478,1482,1485,1490,1495,1501,1507,1513,1518,1522,1527,1531,1537,1543,1549,1554,1560,1564,1569,1573,1577,1585,1590,1596,1601,1606,1609,1613,1617,1621,1628,1631,1636,1641,1645,1648,1653,1657,1661,1666,1672,1676,1679,1684,1690,1694,1697,1700,1705,1709,1715,1719,1722,1725,1729,1735,1741,1745,1750,1755,1759,1763,1768,1771,1775,1779,1786,1791,1794,1800,1803,1808,1813,1818,1823,1828,1831,1834,1838,1844,1849,1853,1859,1864,1870,1875,1880,1885,1889,1894,1900,1905,1911,1917,1922,1929,1935],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},18,52.1676,{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",51.76,52.03,51.7599,0.6719,1.31,2544.0788,40,51.9152,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",51.71,51.3274,-0.2905,-0.56,79758.9708,20,51.649,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",51.63,51.5,51.6179,-0.0392,-0.08,5941.0098,26,51.5216,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",51.6571,-0.9514,-1.81,43.9518,17,51.7552,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":215,"vwap":223},"2026-09-25",52.6085,0.367,0.7,15.9708,52.4964,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":62,"vwap":231},"2026-09-24",52.4,52.2415,-0.4642,-0.88,5032.9708,52.4003,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",52.8,52.7057,-0.2413,-0.46,5428.9698,23,52.7996,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":178,"vwap":247},"2026-09-22",52.947,-0.1325,-0.25,30.0078,52.9709,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":215,"vwap":254},"2026-09-21",53.0795,0.4153,0.79,36.9518,53.0325,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":215,"vwap":261},"2026-09-18",52.6642,0.0467,0.09,64.9698,52.565,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",52.6175,0.2305,0.44,50.9518,19,52.7094,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",52.387,-0.4469,-0.85,28.975726,21,53.1274,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":178,"vwap":284},"2026-09-15",52.8339,-0.312,-0.59,18.0258,52.8567,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":197,"vwap":293},"2026-09-14",53,53.1459,52.95,-0.2141,-0.4,5040.9518,52.9763,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",53.36,0.7311,1.39,2518.9518,27,53.3591,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",52.6289,-0.2178,-0.41,124.9518,29,52.6807,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",52.9,52.8467,-0.5243,-0.98,5682.9698,34,52.8732,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",53.5,53.371,-0.3887,-0.72,8292.973855,47,53.4515,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":178,"vwap":334},"2026-09-04",53.7597,-0.2521,-0.47,19.9332,53.8138,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":276,"vwap":341},"2026-09-03",54.0118,0.5784,1.08,51.9332,53.632,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":197,"vwap":348},"2026-09-02",53.4334,0.0022,0,32.9512,53.4576,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",53.95,53.9869,53.4312,-0.7843,-1.45,4736.0822,33,53.9603,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":62,"vwap":365},"2026-08-31",54.2155,-0.3757,-0.69,40.9332,54.3125,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":333,"transactions":197,"vwap":371},"2026-08-28",54.5912,-0.1799,-0.33,54.7019,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":215,"vwap":378},"2026-08-27",54.7711,-0.157,-0.29,16.9332,54.7648,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":124,"volume":383,"transactions":215,"vwap":384},"2026-08-26",54.9281,0.2214,27.9332,54.751,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":62,"vwap":391},"2026-08-25",54.7067,-0.113,-0.21,520.2479,54.6644,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":239,"vwap":400},"2026-08-24",54.72,54.8197,54.65,0.0704,0.13,109846.1939,54.6767,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":215,"vwap":407},"2026-08-21",54.7493,0.4696,0.87,114.1939,54.7681,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",54.2797,-0.496,-0.91,16.1939,16,54.4808,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":-6,"volume":420,"transactions":421,"vwap":422},"2026-08-19",54.7757,-0.0001,15.1939,15,54.7977,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":215,"vwap":429},"2026-08-18",54.7758,-0.6294,-1.14,45.2479,54.8995,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-17",55.4052,-0.4552,-0.81,14.1939,14,55.5769,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":268,"vwap":444},"2026-08-14",55.8604,-0.2045,-0.36,65.1939,55.876,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",55.97,56.0649,55.9699,0.0611,0.11,1611.6939,22,55.9671,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",56.0038,-0.1668,-0.3,112.1939,12,55.9071,{"date":464,"open":22,"high":22,"low":22,"close":22,"change":465,"percent_change":466,"volume":467,"transactions":436,"vwap":468},"2026-08-11",0.2295,0.41,84.2469,56.3055,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",55.9411,0.0152,0.03,13.1939,11,55.99,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":49,"volume":481,"transactions":421,"vwap":482},"2026-08-07",55.9259,0.2729,42.1939,55.8692,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":421,"vwap":490},"2026-08-06",55.59,55.653,0.0859,0.15,426.1939,55.6058,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":197,"vwap":497},"2026-08-05",55.5671,0.0684,0.12,67.5063,55.5495,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":414,"vwap":504},"2026-08-04",55.4987,1.0062,1.85,20.6595,54.9965,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",54.4925,0.5547,1.03,10.6055,10,54.3716,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-31",53.9378,0.4691,0.88,151.6055,13,53.8507,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":475,"vwap":527},"2026-07-30",53.4687,0.3317,0.62,11.6055,53.4354,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":414,"vwap":534},"2026-07-29",53.137,-0.9374,-1.73,22.6055,53.7028,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":519,"vwap":542},"2026-07-28",54.01,54.0744,0.7262,1.36,186.6605,54.0516,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":56,"volume":548,"transactions":421,"vwap":549},"2026-07-27",53.23,53.3482,0.6275,117.486862,53.1897,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":129,"volume":555,"transactions":461,"vwap":556},"2026-07-24",52.83,52.7207,0.4085,26582.6055,52.8297,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":414,"vwap":564},"2026-07-23",52.16,52.3122,-0.283,-0.54,299.4358,52.1691,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":461,"vwap":571},"2026-07-22",52.5952,0.1173,0.22,80.4358,52.4908,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":461,"vwap":578},"2026-07-21",52.4779,-0.1178,-0.22,12.4918,52.6106,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":436,"vwap":586},"2026-07-20",52.7,52.5957,-0.2325,-0.44,7830.4358,52.7001,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-17",52.85,52.8282,-0.348,-0.65,10040.4358,28,52.8499,{"date":597,"open":598,"high":599,"low":287,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":308,"vwap":603},"2026-07-16",53.02,53.1762,0.5799,1.1,14409.4358,53.0185,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":259,"volume":610,"transactions":611,"vwap":612},"2026-07-15",52.71,52.5,52.5963,0.0483,3493.4358,24,52.5291,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":461,"vwap":619},"2026-07-14",52.548,0.2183,0.42,13.4928,52.5227,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":436,"vwap":627},"2026-07-13",52.45,52.3297,-0.1703,-0.32,130.4358,52.4577,{"date":629,"open":607,"high":607,"low":607,"close":607,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":607},"2026-07-10",0.37,0.71,100,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":632,"transactions":9,"vwap":636},"2026-07-09",51.95,52.13,0.513,0.99,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-08",51.62,51.617,-0.53,-1.02,200,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":643,"volume":632,"transactions":9,"vwap":649},"2026-07-07",52.040001,52.147,-0.28,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":632,"transactions":9,"vwap":654},"2026-07-06",52.07,52.427,0.603,1.16,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":632,"transactions":9,"vwap":659},"2026-07-02",51.824,0.331,0.64,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-01",51.54,51.493,0.137,0.27,41800,{"date":670,"open":671,"high":672,"low":673,"close":672,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":672},"2026-06-30",51.22,51.356,51.17,0.53,1.04,500,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":645,"transactions":9,"vwap":679},"2026-06-29",50.826,-0.798,-1.55,{"date":683,"open":641,"high":684,"low":641,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",51.66,51.624,-0.481,-0.92,300,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-25",52.75,52.105,0.289,0.56,600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":632,"transactions":9,"vwap":698},"2026-06-24",51.816,0.26,0.5,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-23",51.78,51.53,51.556,-0.649,-1.24,2100,{"date":710,"open":711,"high":712,"low":648,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-22",52.099998,52.205,-0.178,-0.34,3300,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":109,"volume":722,"transactions":9,"vwap":720},"2026-06-18",52.48,52.62,52.383,-0.007,700,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":632,"transactions":9,"vwap":725},"2026-06-17",52.39,-0.525,-0.99,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":632,"transactions":9,"vwap":730},"2026-06-16",52.915,0.243,0.46,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":722,"transactions":9,"vwap":737},"2026-06-15",52.74,52.87,52.672,0.596,1.14,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":661,"volume":645,"transactions":9,"vwap":743},"2026-06-12",51.98,52.076,0.33,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":688,"transactions":9,"vwap":748},"2026-06-11",51.18,51.746,0.679,1.33,{"date":752,"open":704,"high":704,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-10",51.067001,-1.084,-2.08,1200,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":525,"volume":688,"transactions":9,"vwap":760},"2026-06-09",52.63,52.151,0.319,{"date":763,"open":648,"high":764,"low":765,"close":766,"change":767,"percent_change":376,"volume":768,"transactions":9,"vwap":766},"2026-06-08",52.09,51.75,51.832,-0.15,40000,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":632,"transactions":9,"vwap":771},"2026-06-05",51.982,-0.673,-1.28,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":104,"volume":780,"transactions":9,"vwap":777},"2026-06-04",52.59,52.655,52.52,0.032,45300,{"date":782,"open":581,"high":581,"low":783,"close":783,"change":784,"percent_change":473,"volume":645,"transactions":9,"vwap":783},"2026-06-03",52.623,0.015,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":632,"transactions":9,"vwap":787},"2026-06-02",52.608,0.615,1.18,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":488,"volume":796,"transactions":9,"vwap":794},"2026-06-01",51.85,52.060001,51.993,0.079,96200,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":632,"transactions":9,"vwap":799},"2026-05-29",51.914,0.156,0.3,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":451,"volume":632,"transactions":9,"vwap":804},"2026-05-28",51.758,0.057,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":632,"transactions":9,"vwap":808},"2026-05-27",51.701,-0.009,-0.02,{"date":812,"open":192,"high":192,"low":192,"close":192,"change":813,"percent_change":814,"volume":632,"transactions":9,"vwap":192},"2026-05-26",0.277,0.54,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":601,"volume":632,"transactions":9,"vwap":817},"2026-05-22",51.433,0.562,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":632,"transactions":9,"vwap":822},"2026-05-21",50.53,50.871,-0.2,-0.39,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":814,"volume":632,"transactions":9,"vwap":827},"2026-05-20",51.070999,0.273,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":412,"volume":835,"transactions":9,"vwap":833},"2026-05-19",51,51.12,50.798,-0.467,4100,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":398,"percent_change":119,"volume":632,"transactions":9,"vwap":838},"2026-05-18",51.265,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":632,"transactions":9,"vwap":841},"2026-05-15",51.135,-0.466,-0.9,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":645,"transactions":9,"vwap":847},"2026-05-14",51.47,51.601,0.433,0.85,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":561,"percent_change":853,"volume":632,"transactions":9,"vwap":852},"2026-05-13",51.168,-0.55,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":376,"volume":632,"transactions":9,"vwap":856},"2026-05-12",51.451,-0.152,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":632,"transactions":9,"vwap":860},"2026-05-11",51.603,-0.048,-0.09,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":398,"volume":632,"transactions":9,"vwap":865},"2026-05-08",51.651,0.066,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":632,"transactions":9,"vwap":869},"2026-05-07",51.585,-0.554,-1.06,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":114,"volume":632,"transactions":9,"vwap":874},"2026-05-06",52.139,0.584,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":688,"transactions":9,"vwap":879},"2026-05-05",51.442,51.555,0.198,0.39,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":229,"volume":632,"transactions":9,"vwap":884},"2026-05-04",51.357,-0.458,{"date":887,"open":653,"high":653,"low":888,"close":888,"change":889,"percent_change":890,"volume":632,"transactions":9,"vwap":888},"2026-05-01",51.815,-0.269,-0.52,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":252,"volume":632,"transactions":9,"vwap":894},"2026-04-30",51.965,52.084,0.406,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":451,"volume":632,"transactions":9,"vwap":898},"2026-04-29",51.678,0.055,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":363,"volume":632,"transactions":9,"vwap":902},"2026-04-28",51.623,-0.357,{"date":905,"open":906,"high":742,"low":906,"close":742,"change":907,"percent_change":908,"volume":688,"transactions":9,"vwap":742},"2026-04-27",51.79,0.098,0.19,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":376,"percent_change":195,"volume":632,"transactions":9,"vwap":911},"2026-04-24",51.882,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":676,"transactions":9,"vwap":915},"2026-04-23",52.27,52.172,0.264,0.51,{"date":919,"open":792,"high":920,"low":792,"close":920,"change":921,"percent_change":922,"volume":695,"transactions":9,"vwap":920},"2026-04-22",51.908,0.085,0.16,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":824,"volume":645,"transactions":9,"vwap":926},"2026-04-21",52.31,51.823,-0.204,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":922,"volume":632,"transactions":9,"vwap":930},"2026-04-20",52.027,0.083,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":114,"percent_change":935,"volume":632,"transactions":9,"vwap":934},"2026-04-17",51.944,2.22,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-16",50.93,50.814,-0.086,-0.17,40700,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":584,"volume":632,"transactions":9,"vwap":946},"2026-04-15",50.89,50.9,-0.224,{"date":949,"open":950,"high":747,"low":951,"close":952,"change":953,"percent_change":488,"volume":676,"transactions":9,"vwap":952},"2026-04-14",51.15,51.11,51.124,0.077,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":645,"transactions":9,"vwap":957},"2026-04-13",50.8,51.047001,0.497,0.98,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":363,"volume":632,"transactions":9,"vwap":962},"2026-04-10",50.55,-0.353,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":700,"volume":695,"transactions":9,"vwap":967},"2026-04-09",51.0099983,50.903,0.253,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-08",50.61,50.65,1.618,3.3,800,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":953,"percent_change":922,"volume":835,"transactions":9,"vwap":980},"2026-04-07",48.92,49.07,49.032001,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":630,"volume":645,"transactions":9,"vwap":983},"2026-04-06",48.955,0.18,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":632,"transactions":9,"vwap":987},"2026-04-02",48.775,-0.116,-0.24,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":252,"volume":995,"transactions":9,"vwap":993},"2026-04-01",49.080002,48.891,0.382,1600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-31",48.33,48.58,48.509,1.048,2.21,42700,{"date":1005,"open":1006,"high":1006,"low":23,"close":23,"change":1007,"percent_change":213,"volume":1008,"transactions":9,"vwap":23},"2026-03-30",47.6,-0.876,10100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":645,"transactions":9,"vwap":1012},"2026-03-27",48.64,48.337,-0.524,-1.07,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":695,"transactions":9,"vwap":1018},"2026-03-26",49.09,48.861,-0.702,-1.42,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":451,"percent_change":569,"volume":632,"transactions":9,"vwap":1023},"2026-03-25",49.563,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":699,"volume":632,"transactions":9,"vwap":1026},"2026-03-24",49.453,0.127,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":632,"transactions":9,"vwap":1031},"2026-03-23",49.49,49.326,0.57,1.17,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":834,"percent_change":1038,"volume":170,"transactions":9,"vwap":1037},"2026-03-20",48.96,48.756,-0.95,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":473,"volume":632,"transactions":9,"vwap":1041},"2026-03-19",49.223,0.017,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":632,"transactions":9,"vwap":1045},"2026-03-18",49.206,-0.587,-1.18,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":632,"transactions":9,"vwap":1051},"2026-03-17",49.811,49.793,0.072,0.14,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":661,"volume":632,"transactions":9,"vwap":1056},"2026-03-16",49.721,0.317,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":625,"volume":1063,"transactions":9,"vwap":1061},"2026-03-13",49.5,49.404,-0.161,15200,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-12",49.9,49.565,-0.895,-1.77,19600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":643,"volume":1076,"transactions":9,"vwap":1074},"2026-03-11",50.25,50.46,-0.27,5500,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":632,"transactions":9,"vwap":1079},"2026-03-10",50.73,-0.243,-0.48,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-03-09",50,50.973,49.86,0.307,0.61,10500,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":773,"volume":1095,"transactions":9,"vwap":1093},"2026-03-06",50.7,50.666,-0.657,15000,{"date":1097,"open":831,"high":1098,"low":831,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-05",51.323,-0.375,-0.73,5000,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":144,"volume":1107,"transactions":9,"vwap":1105},"2026-03-04",51.8,51.698,0.197,1700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-03",51.34,51.64,51.501,-0.851,-1.63,98000,{"date":1117,"open":711,"high":1118,"low":711,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-02",52.352,0.175,0.34,400,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":632,"transactions":9,"vwap":1124},"2026-02-27",52.177,-0.42,-0.8,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":699,"volume":645,"transactions":9,"vwap":1130},"2026-02-26",52.29,52.597,0.136,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":632,"transactions":9,"vwap":1134},"2026-02-25",52.461,0.024,0.05,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":756,"transactions":9,"vwap":1141},"2026-02-24",52.42,52.44,52.437,0.501,0.96,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":695,"transactions":9,"vwap":1147},"2026-02-23",52,51.936,-0.683,-1.3,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":119,"volume":632,"transactions":9,"vwap":1152},"2026-02-20",52.619,0.133,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":645,"transactions":9,"vwap":1156},"2026-02-19",52.486,-0.258,-0.49,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":922,"percent_change":801,"volume":695,"transactions":9,"vwap":1162},"2026-02-18",52.79,52.744,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":20,"volume":1076,"transactions":9,"vwap":1167},"2026-02-17",52.68,52.76,52.584,0.003,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":814,"volume":632,"transactions":9,"vwap":1171},"2026-02-13",52.581,0.282,{"date":1174,"open":1175,"high":1175,"low":914,"close":1176,"change":680,"percent_change":1177,"volume":975,"transactions":9,"vwap":1176},"2026-02-12",53.47,52.299,-1.5,{"date":1179,"open":287,"high":1180,"low":287,"close":1180,"change":1181,"percent_change":667,"volume":975,"transactions":9,"vwap":1180},"2026-02-11",53.097,0.143,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":941,"volume":632,"transactions":9,"vwap":1184},"2026-02-10",52.954,-0.091,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":632,"transactions":9,"vwap":1188},"2026-02-09",53.044998,0.236,0.45,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":632,"transactions":9,"vwap":1193},"2026-02-06",52.809,0.966,1.86,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":871,"volume":632,"transactions":9,"vwap":1199},"2026-02-05",52.11,51.843,-0.555,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":975,"transactions":9,"vwap":1205},"2026-02-04",52.173,52.475,52.398,0.347,0.67,{"date":1209,"open":635,"high":1210,"low":635,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-03",52.050999,-0.098,-0.19,4000,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":688,"transactions":9,"vwap":1217},"2026-02-02",51.52,52.149,0.461,0.89,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":632,"transactions":9,"vwap":1222},"2026-01-30",51.688,-0.054,-0.1,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":767,"volume":632,"transactions":9,"vwap":1227},"2026-01-29",51.742,-0.077,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":632,"transactions":9,"vwap":1231},"2026-01-28",51.819,0.122,0.24,{"date":1235,"open":906,"high":906,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":632,"transactions":9,"vwap":1236},"2026-01-27",51.697,-0.446,-0.86,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1233,"percent_change":732,"volume":632,"transactions":9,"vwap":1241},"2026-01-26",52.143,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":632,"transactions":9,"vwap":1244},"2026-01-23",51.903,-0.324,-0.62,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":632,"transactions":9,"vwap":1249},"2026-01-22",52.227,0.009,0.02,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":675,"volume":632,"transactions":9,"vwap":1254},"2026-01-21",52.218,0.537,{"date":1257,"open":25,"high":25,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-01-20",51.681,-1.13,-2.14,2800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":569,"volume":645,"transactions":9,"vwap":1266},"2026-01-16",52.97,52.81,52.811,0.114,{"date":1269,"open":1161,"high":1161,"low":1270,"close":1270,"change":1271,"percent_change":49,"volume":1121,"transactions":9,"vwap":1270},"2026-01-15",52.697,0.255,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":632,"transactions":9,"vwap":1274},"2026-01-14",52.442,0.022,0.04,{"date":1278,"open":1279,"high":1139,"low":1279,"close":1139,"change":1280,"percent_change":398,"volume":1281,"transactions":9,"vwap":1139},"2026-01-13",52.41,0.069,209700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1106,"percent_change":144,"volume":632,"transactions":9,"vwap":1285},"2026-01-12",52.22,52.351,{"date":1287,"open":25,"high":25,"low":1288,"close":1288,"change":1289,"percent_change":63,"volume":632,"transactions":9,"vwap":1288},"2026-01-09",52.154,0.465,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1219,"volume":632,"transactions":9,"vwap":1292},"2026-01-08",51.689,0.456,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":695,"transactions":9,"vwap":1297},"2026-01-07",51.6,51.233,-0.813,-1.56,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":632,"transactions":9,"vwap":1302},"2026-01-06",52.046001,0.745,1.45,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":49,"percent_change":1143,"volume":645,"transactions":9,"vwap":1307},"2026-01-05",51.301,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":144,"volume":645,"transactions":9,"vwap":1311},"2026-01-02",50.886,50.811,0.191,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1100,"volume":632,"transactions":9,"vwap":1315},"2025-12-31",50.62,-0.371,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-12-30",51.049999,50.991,-0.068,-0.13,37400,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":714,"volume":632,"transactions":9,"vwap":1326},"2025-12-29",51.058998,-0.172,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":632,"transactions":9,"vwap":1330},"2025-12-26",51.231,0.034,0.07,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":144,"volume":632,"transactions":9,"vwap":1335},"2025-12-24",51.197,0.196,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1046,"percent_change":427,"volume":632,"transactions":9,"vwap":1339},"2025-12-23",51.00099945,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":632,"transactions":9,"vwap":1342},"2025-12-22",51.588,0.334,0.65,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":732,"volume":632,"transactions":9,"vwap":1347},"2025-12-19",51.254,0.234,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1276,"percent_change":1352,"volume":632,"transactions":9,"vwap":1351},"2025-12-18",51.02,0.08,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":871,"volume":632,"transactions":9,"vwap":1355},"2025-12-17",50.98,-0.546,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":376,"percent_change":195,"volume":632,"transactions":9,"vwap":1359},"2025-12-16",51.526,{"date":1361,"open":765,"high":792,"low":765,"close":698,"change":1362,"percent_change":389,"volume":1363,"transactions":9,"vwap":698},"2025-12-15",-0.109,17300,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":632,"transactions":9,"vwap":1366},"2025-12-12",51.925,-0.769,-1.46,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":346,"transactions":9,"vwap":1371},"2025-12-11",52.694,0.288,0.55,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":632,"transactions":9,"vwap":1376},"2025-12-10",52.406,0.756,1.46,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":632,"transactions":9,"vwap":1382},"2025-12-09",51.729,51.65,-0.095,-0.18,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":823,"volume":346,"transactions":9,"vwap":1387},"2025-12-08",51.745,-0.106,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-05",51.87,51.851,0.121,0.23,8700,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":398,"volume":632,"transactions":9,"vwap":1398},"2025-12-04",51.73,0.065,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1206,"percent_change":1403,"volume":346,"transactions":9,"vwap":1402},"2025-12-03",51.665,0.68,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":632,"transactions":9,"vwap":1406},"2025-12-02",51.318,0.149,0.29,{"date":1410,"open":1216,"high":1216,"low":1411,"close":1411,"change":1412,"percent_change":324,"volume":1413,"transactions":9,"vwap":1411},"2025-12-01",51.169,-0.37,5400,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1233,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-28",51.539,0.47,4913,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":156,"volume":1425,"transactions":9,"vwap":1423},"2025-11-26",51.42,51.45,51.299,0.377,4900,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":632,"transactions":9,"vwap":1428},"2025-11-25",50.922,0.795,1.59,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1408,"volume":346,"transactions":9,"vwap":1433},"2025-11-24",50.127,0.144,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":114,"volume":645,"transactions":9,"vwap":1438},"2025-11-21",49.4,49.983,0.559,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":632,"transactions":9,"vwap":1442},"2025-11-20",49.424,-0.66,-1.32,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":630,"volume":632,"transactions":9,"vwap":1447},"2025-11-19",50.084,0.183,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":245,"volume":1454,"transactions":9,"vwap":1452},"2025-11-18",50.040001,49.901,-0.125,77300,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":632,"transactions":9,"vwap":1457},"2025-11-17",50.026001,-0.528,-1.04,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":632,"transactions":9,"vwap":1462},"2025-11-14",50.554,-0.079,-0.16,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":632,"transactions":9,"vwap":1467},"2025-11-13",50.633,-0.708,-1.38,{"date":1471,"open":1422,"high":1422,"low":1472,"close":1472,"change":1473,"percent_change":1190,"volume":632,"transactions":9,"vwap":1472},"2025-11-12",51.341,0.232,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1251,"volume":346,"transactions":9,"vwap":1476},"2025-11-11",51.109,0.008,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1120,"volume":632,"transactions":9,"vwap":1480},"2025-11-10",51.101,0.171,{"date":1483,"open":938,"high":938,"low":938,"close":938,"change":1484,"percent_change":699,"volume":632,"transactions":9,"vwap":938},"2025-11-07",0.134,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":632,"transactions":9,"vwap":1487},"2025-11-06",50.796,-0.294,-0.58,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":632,"transactions":9,"vwap":1492},"2025-11-05",51.09,0.391,0.77,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1089,"transactions":9,"vwap":1498},"2025-11-04",50.66,50.699,-0.355,-0.7,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":645,"transactions":9,"vwap":1504},"2025-11-03",51.07,51.054001,-0.314,-0.61,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":975,"transactions":9,"vwap":1510},"2025-10-31",51.3,51.368,-0.073,-0.14,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":843,"volume":645,"transactions":9,"vwap":1516},"2025-10-30",51.77,51.441,-0.468,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":389,"volume":632,"transactions":9,"vwap":1520},"2025-10-29",51.909,-0.111,{"date":1523,"open":1391,"high":1524,"low":1391,"close":1524,"change":1525,"percent_change":1332,"volume":1526,"transactions":9,"vwap":1524},"2025-10-28",52.02,0.038,900,{"date":1528,"open":1529,"high":771,"low":1529,"close":771,"change":1530,"percent_change":917,"volume":632,"transactions":9,"vwap":771},"2025-10-27",51.94,0.262,{"date":1532,"open":792,"high":792,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-24",51.72,-0.037,-0.07,1300,{"date":1538,"open":641,"high":1539,"low":641,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-23",51.757,0.612,1.2,2200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":676,"transactions":9,"vwap":1546},"2025-10-22",51.4,51.145,-0.564,-1.09,{"date":1550,"open":703,"high":703,"low":1551,"close":1551,"change":1552,"percent_change":881,"volume":1553,"transactions":9,"vwap":1551},"2025-10-21",51.709,0.203,74700,{"date":1555,"open":1556,"high":704,"low":846,"close":1557,"change":1558,"percent_change":1559,"volume":676,"transactions":9,"vwap":1557},"2025-10-20",51.51,51.506,0.323,0.63,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1212,"volume":632,"transactions":9,"vwap":1562},"2025-10-17",51.183,-0.099,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":714,"volume":722,"transactions":9,"vwap":1567},"2025-10-16",51.57,51.282,-0.175,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1075,"volume":632,"transactions":9,"vwap":1571},"2025-10-15",51.457,-0.139,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1494,"volume":632,"transactions":9,"vwap":1575},"2025-10-14",51.596,0.392,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-13",51.14,51.32,51.204,0.714,1.41,3100,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":632,"transactions":9,"vwap":1587},"2025-10-10",50.49,-1,-1.94,{"date":1591,"open":1296,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1526,"transactions":9,"vwap":1593},"2025-10-09",51.61,51.49,-0.397,-0.77,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":661,"volume":676,"transactions":9,"vwap":1599},"2025-10-08",51.858,51.887,0.328,{"date":1602,"open":1296,"high":1296,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1526,"transactions":9,"vwap":1603},"2025-10-07",51.559,-0.259,-0.5,{"date":1607,"open":792,"high":792,"low":1608,"close":1608,"change":1251,"percent_change":1276,"volume":632,"transactions":9,"vwap":1608},"2025-10-06",51.818,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":569,"volume":632,"transactions":9,"vwap":1611},"2025-10-03",51.798,0.115,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":922,"percent_change":1616,"volume":632,"transactions":9,"vwap":1615},"2025-10-02",51.683,0.31,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1535,"percent_change":1512,"volume":632,"transactions":9,"vwap":1620},"2025-10-01",51.55,51.523,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":814,"volume":1627,"transactions":9,"vwap":1624},"2025-09-30",51.38,51.593,51.33,0.279,34200,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":195,"percent_change":69,"volume":632,"transactions":9,"vwap":1630},"2025-09-29",51.314,{"date":1632,"open":1398,"high":1633,"low":1382,"close":1633,"change":1634,"percent_change":1373,"volume":1635,"transactions":9,"vwap":1633},"2025-09-26",51.874,0.283,1900,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1047,"volume":645,"transactions":9,"vwap":1639},"2025-09-25",51.37,51.591,-0.616,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":650,"volume":632,"transactions":9,"vwap":1643},"2025-09-24",52.207,-0.145,{"date":1646,"open":1118,"high":1118,"low":1118,"close":1118,"change":1647,"percent_change":1443,"volume":346,"transactions":9,"vwap":1118},"2025-09-23",-0.35,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1408,"volume":632,"transactions":9,"vwap":1651},"2025-09-22",52.33,52.702,0.153,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":109,"volume":346,"transactions":9,"vwap":1655},"2025-09-19",52.549,-0.003,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1403,"volume":632,"transactions":9,"vwap":1659},"2025-09-18",52.552,0.354,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":989,"volume":645,"transactions":9,"vwap":1664},"2025-09-17",52.54,52.198,-0.127,{"date":1667,"open":925,"high":1668,"low":925,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-09-16",52.325,-0.197,-0.38,73900,{"date":1673,"open":719,"high":719,"low":1674,"close":1674,"change":1675,"percent_change":259,"volume":632,"transactions":9,"vwap":1674},"2025-09-15",52.522,0.047,{"date":1677,"open":1204,"high":1204,"low":1204,"close":1204,"change":1678,"percent_change":1100,"volume":346,"transactions":9,"vwap":1204},"2025-09-12",-0.386,{"date":1680,"open":589,"high":1681,"low":1161,"close":1681,"change":1682,"percent_change":1683,"volume":676,"transactions":9,"vwap":1681},"2025-09-11",52.861,0.426,0.81,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":632,"transactions":9,"vwap":1687},"2025-09-10",52.55,52.435,0.859,1.67,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":824,"volume":346,"transactions":9,"vwap":1692},"2025-09-09",51.576,-0.203,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":968,"percent_change":49,"volume":346,"transactions":9,"vwap":1696},"2025-09-08",51.779,{"date":1698,"open":1556,"high":1359,"low":1556,"close":1359,"change":1699,"percent_change":119,"volume":632,"transactions":9,"vwap":1359},"2025-09-05",0.128,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1683,"volume":645,"transactions":9,"vwap":1703},"2025-09-04",51.35,51.398,0.412,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1075,"volume":632,"transactions":9,"vwap":1707},"2025-09-03",50.986,-0.138,{"date":1710,"open":1711,"high":952,"low":1712,"close":952,"change":1713,"percent_change":853,"volume":1714,"transactions":9,"vwap":952},"2025-09-02",51.040001,50.927,-0.284,1500,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":687,"volume":346,"transactions":9,"vwap":1717},"2025-08-29",51.408,-0.479,{"date":1720,"open":1599,"high":1599,"low":1599,"close":1599,"change":1721,"percent_change":495,"volume":346,"transactions":9,"vwap":1599},"2025-08-28",0.061,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1119,"percent_change":1120,"volume":346,"transactions":9,"vwap":1724},"2025-08-27",51.826,{"date":1726,"open":201,"high":865,"low":201,"close":865,"change":1727,"percent_change":1728,"volume":632,"transactions":9,"vwap":865},"2025-08-26",0.108,0.21,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":632,"transactions":9,"vwap":1732},"2025-08-25",51.7,51.543,-0.332,-0.64,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":632,"transactions":9,"vwap":1738},"2025-08-22",51.92,51.875,0.863,1.69,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1412,"volume":346,"transactions":9,"vwap":1743},"2025-08-21",51.012001,-0.191,{"date":1746,"open":673,"high":1747,"low":673,"close":1747,"change":1748,"percent_change":1616,"volume":1749,"transactions":9,"vwap":1747},"2025-08-20",51.203,0.158,75500,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1276,"volume":632,"transactions":9,"vwap":1753},"2025-08-19",51.23,51.044998,0.018,{"date":1756,"open":1351,"high":1757,"low":1351,"close":1757,"change":1758,"percent_change":119,"volume":645,"transactions":9,"vwap":1757},"2025-08-18",51.027,0.126,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1604,"percent_change":1762,"volume":632,"transactions":9,"vwap":1761},"2025-08-15",50.901,-0.51,{"date":1764,"open":1765,"high":1765,"low":1503,"close":1766,"change":1767,"percent_change":1081,"volume":695,"transactions":9,"vwap":1766},"2025-08-14",51.19,51.16,-0.249,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":813,"percent_change":814,"volume":632,"transactions":9,"vwap":1770},"2025-08-13",51.409,{"date":1772,"open":1503,"high":1773,"low":1503,"close":1773,"change":1774,"percent_change":1033,"volume":632,"transactions":9,"vwap":1773},"2025-08-12",51.132,0.591,{"date":1776,"open":972,"high":972,"low":1777,"close":1777,"change":1778,"percent_change":459,"volume":676,"transactions":9,"vwap":1777},"2025-08-11",50.541,-0.151,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1190,"volume":1785,"transactions":9,"vwap":1783},"2025-08-08",50.71,50.74,50.692,0.225,15800,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":632,"transactions":9,"vwap":1788},"2025-08-07",50.467,-0.159,-0.31,{"date":1792,"open":962,"high":1793,"low":962,"close":1793,"change":1727,"percent_change":1728,"volume":1008,"transactions":9,"vwap":1793},"2025-08-06",50.626,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":170,"transactions":9,"vwap":1797},"2025-08-05",50.63,50.518,-0.131,-0.26,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1774,"percent_change":789,"volume":632,"transactions":9,"vwap":1802},"2025-08-04",50.649,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":346,"transactions":9,"vwap":1805},"2025-08-01",50.057999,-1.058,-2.07,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1647,"volume":632,"transactions":9,"vwap":1811},"2025-07-31",51.67,51.116,-0.179,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":346,"transactions":9,"vwap":1815},"2025-07-30",51.295,-0.014,-0.03,{"date":1819,"open":1509,"high":1820,"low":1509,"close":1820,"change":1821,"percent_change":1822,"volume":632,"transactions":9,"vwap":1820},"2025-07-29",51.309,-0.056,-0.11,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1670,"volume":632,"transactions":9,"vwap":1826},"2025-07-28",51.43,51.365,-0.198,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1372,"percent_change":694,"volume":346,"transactions":9,"vwap":1830},"2025-07-25",51.563,{"date":1832,"open":671,"high":1833,"low":1492,"close":1833,"change":104,"percent_change":495,"volume":1526,"transactions":9,"vwap":1833},"2025-07-24",51.275,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":700,"volume":346,"transactions":9,"vwap":1836},"2025-07-23",51.215,0.256,{"date":1839,"open":1497,"high":1840,"low":1497,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-07-22",50.959,0.218,0.43,31400,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":346,"transactions":9,"vwap":1846},"2025-07-21",50.741,-0.228,-0.45,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1014,"volume":346,"transactions":9,"vwap":1851},"2025-07-18",50.969,-0.551,{"date":1854,"open":1855,"high":1216,"low":1855,"close":1216,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1216},"2025-07-17",51.21,0.828,1.63,3000,{"date":1860,"open":1861,"high":1783,"low":1861,"close":1783,"change":1862,"percent_change":1863,"volume":688,"transactions":9,"vwap":1783},"2025-07-16",50.43,0.263,0.52,{"date":1865,"open":1866,"high":1315,"low":1867,"close":1867,"change":1868,"percent_change":1605,"volume":1869,"transactions":9,"vwap":1867},"2025-07-15",50.5,50.429,-0.254,76600,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1322,"volume":645,"transactions":9,"vwap":1873},"2025-07-14",50.57,50.683,-0.065,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1489,"volume":632,"transactions":9,"vwap":1878},"2025-07-11",50.72,50.748,-0.298,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1136,"volume":695,"transactions":9,"vwap":1883},"2025-07-10",51.27,51.046001,0.026,{"date":1886,"open":1887,"high":1351,"low":972,"close":1351,"change":1888,"percent_change":144,"volume":1213,"transactions":9,"vwap":1351},"2025-07-09",50.81,0.195,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1352,"volume":1121,"transactions":9,"vwap":1892},"2025-07-08",50.923,50.825,0.041,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":632,"transactions":9,"vwap":1897},"2025-07-07",50.88,50.784,-0.484,-0.94,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1903,"change":1704,"percent_change":1683,"volume":1904,"transactions":9,"vwap":1903},"2025-07-03",51.29,51.268,2300,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1384,"volume":1910,"transactions":9,"vwap":1908},"2025-07-02",50.67,50.856,-0.092,38300,{"date":1912,"open":1913,"high":1319,"low":1913,"close":1914,"change":1915,"percent_change":700,"volume":1916,"transactions":9,"vwap":1914},"2025-07-01",50.75,50.948,0.251,86200,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":632,"transactions":9,"vwap":1919},"2025-06-30",50.697,0.538,1.07,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":266,"volume":1928,"transactions":9,"vwap":1926},"2025-06-27",50.32,50.33,50.159,0.221,117200,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":129,"volume":1934,"transactions":9,"vwap":1932},"2025-06-26",49.94,49.938,0.388,116500,{"date":175,"open":1936,"high":1936,"low":1937,"close":1937,"change":1125,"percent_change":1938,"volume":1121,"transactions":9,"vwap":1937},49.97,49.55,-0.84]