[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HF":3,"homepage-market-summary":27,"stock-historical-HF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HF","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},"DGA Core Plus Absolute Return ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8837,0.198323,"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":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.5004,22.4418,0.0586,0.26,15.1299,22.8594,20.89,1030.0247305309736,81.8,2021,{"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":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},49.25,170421,62203637.5891,-38.3,"2018-12-10",[179,182,188,196,203,211,219,226,232,238,244,250,256,263,272,279,287,293,300,306,311,319,325,333,342,352,359,365,372,377,383,389,396,402,411,420,425,433,439,445,452,459,465,473,482,489,496,503,508,517,524,534,540,548,556,563,569,577,585,592,597,603,608,612,617,622,627,633,641,648,652,657,665,668,674,679,685,690,696,705,711,718,722,727,732,737,741,746,750,755,760,765,770,776,783,790,795,799,804,809,814,819,826,831,838,842,849,855,860,865,872,876,881,887,892,897,902,909,917,921,925,930,935,940,945,949,954,960,964,967,973,977,984,987,992,997,1002,1007,1010,1013,1017,1020,1025,1027,1030,1032,1035,1039,1043,1049,1052,1056,1060,1064,1069,1073,1077,1080,1083,1085,1090,1096,1099,1102,1106,1110,1118,1123,1126,1130,1136,1139,1144,1149,1153,1156,1158,1164,1169,1173,1178,1180,1182,1185,1188,1191,1195,1198,1203,1208,1213,1217,1222,1224,1227,1229,1231,1235,1238,1242,1245,1248,1252,1255,1258,1262,1266,1269,1271,1273,1277,1280,1283,1287,1290,1295,1298,1303,1307,1312,1317,1321,1324,1328,1332,1334,1339,1345,1352,1358,1365,1371,1377,1382,1389,1396,1405,1412,1418,1425,1431,1437,1443,1450,1458,1465,1471,1478,1486,1494,1500,1506,1511,1519,1524,1531,1535,1540,1546,1552,1557,1561,1568,1574,1581,1589,1598,1604,1611,1618,1625,1630,1636,1644,1650,1655,1661,1667,1672,1678,1683,1687,1692,1697,1702,1706,1710,1716,1720,1725,1730,1735,1740,1746,1752,1759,1766,1771,1778,1786,1792,1800,1806,1812,1820,1825,1829,1835,1842,1847,1852,1858,1863,1868,1873,1878,1885,1892,1900,1908,1914,1920,1929,1935,1941,1949,1955,1962,1971,1978,1986,1993,2001,2010,2019,2023,2032,2039,2044,2051,2059,2065,2073,2081,2088,2097,2105,2113,2121,2130,2138,2146,2152,2159,2165,2174,2183,2191,2198,2207,2213,2222,2231,2238,2245],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},14,22.5027,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":104,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0131,42.2629,15,22.4271,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",22.4287,-0.0106,-0.05,135.1739,20,22.4308,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":186,"vwap":202},"2026-09-29",22.4393,-0.0269,-0.12,14.1299,22.4452,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",22.4662,-0.094,-0.42,115.1299,21,22.4782,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",22.5602,0.0374,0.17,30.2179,18,22.5468,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":109,"volume":223,"transactions":224,"vwap":225},"2026-09-24",22.5228,-0.0023,19.1302,17,22.5061,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":207,"volume":230,"transactions":180,"vwap":231},"2026-09-23",22.5251,-0.0949,13.1299,22.555,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":224,"vwap":237},"2026-09-22",22.62,0,55.1299,22.6307,{"date":239,"open":240,"high":240,"low":234,"close":234,"change":241,"percent_change":242,"volume":243,"transactions":217,"vwap":237},"2026-09-21",22.63,-0.06,-0.26,116.1299,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":235,"percent_change":235,"volume":248,"transactions":217,"vwap":249},"2026-09-18",22.7,22.68,1071.1299,22.699,{"date":251,"open":252,"high":252,"low":247,"close":247,"change":253,"percent_change":254,"volume":243,"transactions":217,"vwap":255},"2026-09-17",22.69,-0.03,-0.13,22.6894,{"date":257,"open":246,"high":258,"low":246,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":62,"vwap":262},"2026-09-16",22.71,-0.0161,-0.07,520.1739,22.7024,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-15",22.74,22.7261,0.0261,0.11,2640.1299,40,22.7319,{"date":273,"open":274,"high":274,"low":246,"close":246,"change":275,"percent_change":276,"volume":277,"transactions":194,"vwap":278},"2026-09-14",22.72,0.0083,0.04,131.1299,22.7169,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":209,"vwap":286},"2026-09-11",22.682,22.6917,-0.0233,-0.1,133.1299,22.6825,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":268,"volume":291,"transactions":194,"vwap":292},"2026-09-10",22.715,0.0259,121.1299,22.7105,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":217,"vwap":299},"2026-09-09",22.6891,0.0191,0.08,99.2349,22.6724,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":276,"volume":304,"transactions":194,"vwap":305},"2026-09-08",22.67,0.01,102.1299,22.6606,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":303,"percent_change":276,"volume":309,"transactions":186,"vwap":310},"2026-09-04",22.66,14.7851,22.6403,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":284,"volume":316,"transactions":317,"vwap":318},"2026-09-03",22.64,22.65,-0.0237,114.7851,16,22.6413,{"date":320,"open":302,"high":321,"low":302,"close":321,"change":322,"percent_change":109,"volume":323,"transactions":217,"vwap":324},"2026-09-02",22.6737,-0.0013,116.7851,22.6694,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-01",22.675,0.0365,0.16,19.9169,19,22.664,{"date":334,"open":234,"high":335,"low":234,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-31",22.6499,22.6385,0.0235,0.1,3141.881,29,22.6298,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-28",22.6,22.615,22.59,0.005,0.02,594.221,26,22.5963,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":317,"vwap":358},"2026-08-27",22.61,-0.02,-0.09,15.741,22.6092,{"date":360,"open":240,"high":240,"low":240,"close":240,"change":361,"percent_change":348,"volume":362,"transactions":363,"vwap":364},"2026-08-26",0.0055,13.741,13,22.6214,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":186,"vwap":371},"2026-08-25",22.6245,-0.0255,-0.11,14.741,22.6219,{"date":373,"open":314,"high":314,"low":314,"close":314,"change":374,"percent_change":303,"volume":375,"transactions":217,"vwap":376},"2026-08-24",0.0013,73.741,22.6162,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":-6,"volume":381,"transactions":317,"vwap":382},"2026-08-21",22.6487,-0.0005,16.741,22.644,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":207,"volume":387,"transactions":209,"vwap":388},"2026-08-20",22.6492,-0.0953,27.741,22.6916,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":194,"vwap":395},"2026-08-19",22.7445,0.0548,0.24,119.741,22.7603,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":207,"volume":400,"transactions":217,"vwap":401},"2026-08-18",22.6897,-0.0959,36.741,22.7072,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",22.81,22.7856,-0.0545,-0.24,927.617,24,22.8109,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-14",22.85,22.8401,-0.0193,-0.08,723.741,22,22.8505,{"date":421,"open":22,"high":22,"low":22,"close":22,"change":422,"percent_change":423,"volume":387,"transactions":224,"vwap":424},"2026-08-13",0.0946,0.42,22.8477,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":194,"vwap":432},"2026-08-12",22.77,22.7648,0.05,0.22,1111.741,22.7699,{"date":434,"open":274,"high":274,"low":435,"close":435,"change":436,"percent_change":260,"volume":437,"transactions":317,"vwap":438},"2026-08-11",22.7148,-0.017,1113.741,22.7203,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":253,"volume":443,"transactions":217,"vwap":444},"2026-08-10",22.7318,-0.0076,20.741,22.7323,{"date":446,"open":302,"high":447,"low":302,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":194,"vwap":451},"2026-08-07",22.7394,0.1008,0.45,192.741,22.6861,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":363,"vwap":458},"2026-08-06",22.6386,-0.0494,-0.22,12.741,22.6622,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":284,"volume":463,"transactions":180,"vwap":464},"2026-08-05",22.688,-0.0219,18.741,22.7172,{"date":466,"open":240,"high":265,"low":467,"close":468,"change":469,"percent_change":86,"volume":470,"transactions":471,"vwap":472},"2026-08-04",22.6283,22.7099,0.23,2364.1328,36,22.6756,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":409,"vwap":481},"2026-08-03",22.45,22.4799,22.4499,0.1429,0.64,729.3548,22.4498,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":186,"vwap":488},"2026-07-31",22.337,0.0682,0.31,41.1328,22.2859,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":186,"vwap":495},"2026-07-30",22.2688,0.1501,0.68,144.1328,22.2466,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":180,"vwap":502},"2026-07-29",22.1187,-0.1709,-0.77,14.1328,22.1873,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":19,"percent_change":20,"volume":506,"transactions":331,"vwap":507},"2026-07-28",22.2896,26.1328,22.2774,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":268,"volume":514,"transactions":515,"vwap":516},"2026-07-27",22.19,22.231,22.18,0.0247,963.3128,35,22.1944,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":186,"vwap":523},"2026-07-24",22.2063,0.0403,0.18,20.1328,22.204,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",22.35,22.15,22.166,-0.1516,-0.68,1046.7198,38,22.2288,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":109,"volume":538,"transactions":180,"vwap":539},"2026-07-22",22.3176,-0.0026,73.1328,22.3209,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":331,"vwap":547},"2026-07-21",22.3,22.3202,0.1445,0.65,329.1768,22.2858,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":409,"vwap":555},"2026-07-20",22.24,22.1757,-0.0343,-0.15,1257.8058,22.233,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":194,"vwap":562},"2026-07-17",22.21,-0.1473,-0.66,314.8048,22.211,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":241,"volume":567,"transactions":194,"vwap":568},"2026-07-16",22.3573,-0.0144,282.1328,22.3832,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":194,"vwap":576},"2026-07-15",22.33,22.3717,0.0207,0.09,648.1328,22.3311,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":119,"volume":582,"transactions":583,"vwap":584},"2026-07-14",22.31,22.351,0.0554,2821.4014,34,22.3274,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":217,"vwap":591},"2026-07-13",22.2956,-0.1054,-0.47,49.0881,22.3344,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":149,"volume":596,"transactions":9,"vwap":594},"2026-07-10",22.401,0.078,100,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-09",22.323,0.096,0.43,200,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":596,"transactions":9,"vwap":605},"2026-07-08",22.227,-0.076,-0.34,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":407,"volume":596,"transactions":9,"vwap":610},"2026-07-07",22.303,-0.053,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":596,"transactions":9,"vwap":614},"2026-07-06",22.356,0.105,0.47,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":596,"transactions":9,"vwap":619},"2026-07-02",22.251,0.027,0.12,{"date":623,"open":542,"high":542,"low":624,"close":624,"change":625,"percent_change":626,"volume":596,"transactions":9,"vwap":624},"2026-07-01",22.224,-0.035,-0.16,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":423,"volume":632,"transactions":9,"vwap":630},"2026-06-30",22.2,22.259,0.092,500,{"date":634,"open":635,"high":512,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-29",22.14,22.105,22.167,0.116,0.53,1500,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":338,"volume":647,"transactions":9,"vwap":644},"2026-06-26",22.01,22.051001,21.96,0.023,300,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":215,"volume":596,"transactions":9,"vwap":650},"2026-06-25",22.028,0.038,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":596,"transactions":9,"vwap":654},"2026-06-24",21.99,-0.037,-0.17,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-23",22.059999,22.07,22.027,-0.175,-0.79,9100,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":655,"percent_change":656,"volume":596,"transactions":9,"vwap":667},"2026-06-22",22.202,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":171,"transactions":9,"vwap":671},"2026-06-18",22.22,22.239,0.157,0.71,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":596,"transactions":9,"vwap":676},"2026-06-17",22.082001,-0.218,-0.98,{"date":680,"open":681,"high":681,"low":682,"close":542,"change":683,"percent_change":684,"volume":632,"transactions":9,"vwap":542},"2026-06-16",22.38,22.29,-0.065,-0.29,{"date":686,"open":681,"high":681,"low":687,"close":687,"change":688,"percent_change":689,"volume":596,"transactions":9,"vwap":687},"2026-06-15",22.365,0.195,0.88,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-12",22.17,0.086,0.39,900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-11",21.89,22.13,21.87,22.084,0.262,1.2,400,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":704,"transactions":9,"vwap":708},"2026-06-10",21.83,21.822,-0.187,-0.85,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":632,"transactions":9,"vwap":714},"2026-06-09",21.79,22.0090008,21.76,0.034,0.15,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":192,"volume":596,"transactions":9,"vwap":720},"2026-06-08",21.975,-0.012,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":596,"transactions":9,"vwap":724},"2026-06-05",21.987,-0.315,-1.41,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":596,"transactions":9,"vwap":729},"2026-06-04",22.302,0.113,0.51,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":602,"transactions":9,"vwap":734},"2026-06-03",22.189,-0.086,-0.39,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":731,"volume":596,"transactions":9,"vwap":739},"2026-06-02",22.275,0.114,{"date":742,"open":512,"high":512,"low":743,"close":744,"change":745,"percent_change":656,"volume":647,"transactions":9,"vwap":744},"2026-06-01",22.1,22.161,-0.038,{"date":747,"open":550,"high":550,"low":748,"close":748,"change":749,"percent_change":355,"volume":647,"transactions":9,"vwap":748},"2026-05-29",22.199,-0.005,{"date":751,"open":629,"high":752,"low":629,"close":523,"change":753,"percent_change":754,"volume":647,"transactions":9,"vwap":523},"2026-05-28",22.23,0.044,0.2,{"date":756,"open":510,"high":510,"low":757,"close":757,"change":758,"percent_change":759,"volume":602,"transactions":9,"vwap":757},"2026-05-27",22.16,-0.041,-0.18,{"date":761,"open":752,"high":752,"low":510,"close":762,"change":763,"percent_change":469,"volume":764,"transactions":9,"vwap":762},"2026-05-26",22.201,0.052,2700,{"date":766,"open":699,"high":767,"low":699,"close":767,"change":768,"percent_change":769,"volume":602,"transactions":9,"vwap":767},"2026-05-22",22.149,0.135,0.61,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":602,"transactions":9,"vwap":773},"2026-05-21",21.92,22.014,0.064,0.29,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":647,"transactions":9,"vwap":780},"2026-05-20",21.88,21.97,21.95,0.152,0.7,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":647,"transactions":9,"vwap":787},"2026-05-19",21.81,21.85,21.798,-0.112,-0.51,{"date":791,"open":786,"high":792,"low":785,"close":792,"change":338,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-18",21.91,0.46,600,{"date":796,"open":707,"high":786,"low":785,"close":785,"change":797,"percent_change":798,"volume":794,"transactions":9,"vwap":785},"2026-05-15",-0.185,-0.84,{"date":800,"open":418,"high":418,"low":779,"close":801,"change":802,"percent_change":545,"volume":803,"transactions":9,"vwap":801},"2026-05-14",21.995,0.142,6600,{"date":805,"open":806,"high":698,"low":806,"close":807,"change":808,"percent_change":268,"volume":602,"transactions":9,"vwap":807},"2026-05-13",21.82,21.853,0.024,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":646,"percent_change":268,"volume":794,"transactions":9,"vwap":812},"2026-05-12",21.74,21.829,21.7,{"date":815,"open":785,"high":785,"low":816,"close":816,"change":817,"percent_change":818,"volume":647,"transactions":9,"vwap":816},"2026-05-11",21.806,0.028,0.13,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":449,"volume":825,"transactions":9,"vwap":823},"2026-05-08",21.77,21.78,21.778,0.098,5800,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":596,"transactions":9,"vwap":828},"2026-05-07",21.68,-0.165,-0.76,{"date":832,"open":785,"high":833,"low":785,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-06",21.86,21.845,0.124,0.57,1200,{"date":839,"open":828,"high":840,"low":828,"close":840,"change":841,"percent_change":545,"volume":602,"transactions":9,"vwap":840},"2026-05-05",21.721,0.14,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":553,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-04",21.59,21.6,21.581,-0.69,2900,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":759,"volume":854,"transactions":9,"vwap":852},"2026-05-01",21.8,21.731,-0.039,7100,{"date":856,"open":857,"high":821,"low":857,"close":821,"change":858,"percent_change":859,"volume":647,"transactions":9,"vwap":821},"2026-04-30",21.66,0.264,1.23,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":721,"percent_change":241,"volume":640,"transactions":9,"vwap":863},"2026-04-29",21.48,21.506,21.47,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":871,"volume":704,"transactions":9,"vwap":868},"2026-04-28",21.5,21.518,21.49,0.007,0.03,{"date":873,"open":874,"high":874,"low":869,"close":875,"change":355,"percent_change":356,"volume":632,"transactions":9,"vwap":875},"2026-04-27",21.54,21.511,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":254,"volume":602,"transactions":9,"vwap":879},"2026-04-24",21.51,21.531,-0.029,{"date":882,"open":883,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":704,"transactions":9,"vwap":883},"2026-04-23",21.56,21.45,0.077,0.36,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":596,"transactions":9,"vwap":889},"2026-04-22",21.483,0.016,0.07,{"date":893,"open":878,"high":878,"low":894,"close":894,"change":895,"percent_change":896,"volume":602,"transactions":9,"vwap":894},"2026-04-21",21.467,-0.088,-0.41,{"date":898,"open":883,"high":883,"low":899,"close":899,"change":900,"percent_change":369,"volume":901,"transactions":9,"vwap":899},"2026-04-20",21.555,-0.023,1100,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-17",21.52,21.578,0.133,0.62,2600,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-04-16",21.44,21.445,21.39,0.041,0.19,1900,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":355,"volume":596,"transactions":9,"vwap":919},"2026-04-15",21.404,-0.004,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":109,"volume":596,"transactions":9,"vwap":923},"2026-04-14",21.408,-0.002,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":885,"percent_change":886,"volume":929,"transactions":9,"vwap":928},"2026-04-13",21.26,21.41,2200,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":721,"percent_change":241,"volume":794,"transactions":9,"vwap":934},"2026-04-10",21.34,21.33,21.333,{"date":936,"open":933,"high":937,"low":933,"close":938,"change":348,"percent_change":574,"volume":939,"transactions":9,"vwap":938},"2026-04-09",21.355,21.345,700,{"date":941,"open":933,"high":932,"low":942,"close":942,"change":215,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-08",21.325,0.8,800,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":235,"percent_change":235,"volume":647,"transactions":9,"vwap":948},"2026-04-07",21.125,21.155,{"date":950,"open":951,"high":951,"low":952,"close":948,"change":817,"percent_change":818,"volume":953,"transactions":9,"vwap":948},"2026-04-06",21.16,21.12,5300,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":924,"percent_change":109,"volume":959,"transactions":9,"vwap":958},"2026-04-02",21.13,21.14,21.127,1300,{"date":961,"open":957,"high":951,"low":962,"close":962,"change":963,"percent_change":430,"volume":647,"transactions":9,"vwap":962},"2026-04-01",21.129,0.047,{"date":965,"open":209,"high":966,"low":209,"close":966,"change":802,"percent_change":493,"volume":794,"transactions":9,"vwap":966},"2026-03-31",21.082001,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":260,"volume":704,"transactions":9,"vwap":971},"2026-03-30",20.98,20.93,20.94,-0.015,{"date":974,"open":209,"high":209,"low":975,"close":975,"change":260,"percent_change":976,"volume":794,"transactions":9,"vwap":975},"2026-03-27",20.955,-0.33,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":602,"transactions":9,"vwap":981},"2026-03-26",21.040001,21.049999,21.025,-0.102,-0.48,{"date":985,"open":951,"high":951,"low":958,"close":958,"change":986,"percent_change":754,"volume":704,"transactions":9,"vwap":958},"2026-03-25",0.042,{"date":988,"open":989,"high":952,"low":990,"close":990,"change":991,"percent_change":200,"volume":602,"transactions":9,"vwap":990},"2026-03-24",21.1,21.084999,-0.025,{"date":993,"open":957,"high":994,"low":995,"close":995,"change":996,"percent_change":694,"volume":632,"transactions":9,"vwap":995},"2026-03-23",21.15,21.11,0.081,{"date":998,"open":989,"high":989,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":908,"transactions":9,"vwap":999},"2026-03-20",21.028999,-0.136,-0.64,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":192,"percent_change":407,"volume":640,"transactions":9,"vwap":1006},"2026-03-19",21.134,21.18,21.165,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":356,"percent_change":207,"volume":596,"transactions":9,"vwap":1009},"2026-03-18",21.215,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":348,"percent_change":574,"volume":596,"transactions":9,"vwap":1012},"2026-03-17",21.305,{"date":1014,"open":927,"high":1015,"low":927,"close":1015,"change":276,"percent_change":915,"volume":1016,"transactions":9,"vwap":1015},"2026-03-16",21.285,2400,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":991,"percent_change":200,"volume":596,"transactions":9,"vwap":1019},"2026-03-13",21.245,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":596,"transactions":9,"vwap":1022},"2026-03-12",21.27,-0.075,-0.35,{"date":1026,"open":933,"high":938,"low":933,"close":938,"change":109,"percent_change":192,"volume":596,"transactions":9,"vwap":938},"2026-03-11",{"date":1028,"open":1029,"high":1029,"low":937,"close":937,"change":235,"percent_change":235,"volume":596,"transactions":9,"vwap":937},"2026-03-10",21.37,{"date":1031,"open":927,"high":937,"low":927,"close":937,"change":871,"percent_change":841,"volume":596,"transactions":9,"vwap":937},"2026-03-09",{"date":1033,"open":1034,"high":942,"low":1034,"close":942,"change":235,"percent_change":235,"volume":602,"transactions":9,"vwap":942},"2026-03-06",21.32,{"date":1036,"open":942,"high":942,"low":942,"close":942,"change":1037,"percent_change":1038,"volume":596,"transactions":9,"vwap":942},"2026-03-05",-0.057,-0.27,{"date":1040,"open":1029,"high":1041,"low":1029,"close":1041,"change":1042,"percent_change":297,"volume":602,"transactions":9,"vwap":1041},"2026-03-04",21.382,0.017,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":596,"transactions":9,"vwap":1046},"2026-03-03",21.29,21.365,-0.106,-0.49,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":303,"percent_change":429,"volume":596,"transactions":9,"vwap":1051},"2026-03-02",21.471,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":253,"volume":596,"transactions":9,"vwap":1054},"2026-02-27",21.461,-0.006,{"date":1057,"open":894,"high":894,"low":894,"close":894,"change":1058,"percent_change":1059,"volume":596,"transactions":9,"vwap":894},"2026-02-26",-0.009,-0.04,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":841,"volume":596,"transactions":9,"vwap":1062},"2026-02-25",21.476,0.031,{"date":1065,"open":1066,"high":912,"low":1066,"close":912,"change":1067,"percent_change":1068,"volume":901,"transactions":9,"vwap":912},"2026-02-24",21.42,0.045,0.21,{"date":1070,"open":928,"high":928,"low":913,"close":1071,"change":625,"percent_change":626,"volume":1072,"transactions":9,"vwap":1071},"2026-02-23",21.4,4100,{"date":1074,"open":1066,"high":1075,"low":928,"close":1075,"change":276,"percent_change":915,"volume":1076,"transactions":9,"vwap":1075},"2026-02-20",21.435,3200,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":235,"percent_change":235,"volume":596,"transactions":9,"vwap":1079},"2026-02-19",21.395,{"date":1081,"open":1082,"high":1066,"low":1082,"close":1079,"change":276,"percent_change":915,"volume":794,"transactions":9,"vwap":1079},"2026-02-18",21.3,{"date":1084,"open":932,"high":913,"low":932,"close":937,"change":355,"percent_change":356,"volume":632,"transactions":9,"vwap":937},"2026-02-17",{"date":1086,"open":1087,"high":913,"low":1088,"close":1088,"change":1089,"percent_change":841,"volume":602,"transactions":9,"vwap":1088},"2026-02-13",21.38,21.375,0.029,{"date":1091,"open":1066,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":837,"transactions":9,"vwap":1093},"2026-02-12",21.422,21.346,-0.079,-0.37,{"date":1097,"open":1066,"high":1098,"low":1071,"close":1098,"change":348,"percent_change":574,"volume":632,"transactions":9,"vwap":1098},"2026-02-11",21.425,{"date":1100,"open":1066,"high":1066,"low":1101,"close":1101,"change":109,"percent_change":192,"volume":916,"transactions":9,"vwap":1101},"2026-02-10",21.405,{"date":1103,"open":1066,"high":911,"low":1104,"close":1104,"change":104,"percent_change":1105,"volume":647,"transactions":9,"vwap":1104},"2026-02-09",21.415,0.28,{"date":1107,"open":1034,"high":937,"low":1045,"close":937,"change":1108,"percent_change":1109,"volume":632,"transactions":9,"vwap":937},"2026-02-06",0.127,0.6,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1076,"transactions":9,"vwap":1115},"2026-02-05",21.25,21.28,21.19,21.228,-0.156,-0.73,{"date":1119,"open":928,"high":928,"low":932,"close":1120,"change":1121,"percent_change":1122,"volume":764,"transactions":9,"vwap":1120},"2026-02-04",21.384,-0.031,-0.14,{"date":1124,"open":911,"high":911,"low":1029,"close":1104,"change":1125,"percent_change":235,"volume":794,"transactions":9,"vwap":1104},"2026-02-03",0.001,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":303,"volume":596,"transactions":9,"vwap":1128},"2026-02-02",21.414,0.003,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":704,"transactions":9,"vwap":1133},"2026-01-30",21.46,21.411,-0.209,-0.97,{"date":1137,"open":869,"high":1138,"low":869,"close":1138,"change":347,"percent_change":348,"volume":647,"transactions":9,"vwap":1138},"2026-01-29",21.62,{"date":1140,"open":844,"high":1138,"low":1141,"close":1142,"change":429,"percent_change":469,"volume":1143,"transactions":9,"vwap":1142},"2026-01-28",21.575,21.615,3900,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":891,"percent_change":1148,"volume":632,"transactions":9,"vwap":1147},"2026-01-27",21.53,21.565,0.33,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":149,"volume":596,"transactions":9,"vwap":1151},"2026-01-26",21.495,0.075,{"date":1154,"open":1071,"high":1066,"low":1071,"close":1066,"change":1155,"percent_change":621,"volume":704,"transactions":9,"vwap":1066},"2026-01-23",0.025,{"date":1157,"open":1029,"high":1079,"low":1029,"close":1079,"change":104,"percent_change":1105,"volume":704,"transactions":9,"vwap":1079},"2026-01-22",{"date":1159,"open":927,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":35,"volume":1163,"transactions":9,"vwap":1160},"2026-01-21",21.335,21.23,0.155,1600,{"date":1165,"open":1112,"high":1112,"low":1005,"close":1005,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1005},"2026-01-20",-0.142,-0.67,1400,{"date":1170,"open":1171,"high":933,"low":1171,"close":1172,"change":870,"percent_change":871,"volume":959,"transactions":9,"vwap":1172},"2026-01-16",21.31,21.322,{"date":1174,"open":1175,"high":1175,"low":1171,"close":1176,"change":347,"percent_change":348,"volume":1177,"transactions":9,"vwap":1176},"2026-01-15",21.36,21.315,3600,{"date":1179,"open":1113,"high":1171,"low":1113,"close":1171,"change":347,"percent_change":348,"volume":1163,"transactions":9,"vwap":1171},"2026-01-14",{"date":1181,"open":1171,"high":1034,"low":1082,"close":1012,"change":625,"percent_change":626,"volume":640,"transactions":9,"vwap":1012},"2026-01-13",{"date":1183,"open":1171,"high":932,"low":1171,"close":932,"change":1184,"percent_change":119,"volume":794,"transactions":9,"vwap":932},"2026-01-12",0.053,{"date":1186,"open":1112,"high":1187,"low":1112,"close":1187,"change":885,"percent_change":886,"volume":632,"transactions":9,"vwap":1187},"2026-01-09",21.287,{"date":1189,"open":1114,"high":1190,"low":1114,"close":1190,"change":1055,"percent_change":253,"volume":596,"transactions":9,"vwap":1190},"2026-01-08",21.21,{"date":1192,"open":1190,"high":1193,"low":1190,"close":1194,"change":880,"percent_change":1122,"volume":647,"transactions":9,"vwap":1194},"2026-01-07",21.24,21.216,{"date":1196,"open":1114,"high":1019,"low":1114,"close":1019,"change":1197,"percent_change":486,"volume":901,"transactions":9,"vwap":1019},"2026-01-06",0.065,{"date":1199,"open":1200,"high":1114,"low":1200,"close":1005,"change":631,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1005},"2026-01-05",21.09,0.44,11600,{"date":1204,"open":1200,"high":1200,"low":1205,"close":1206,"change":1207,"percent_change":104,"volume":901,"transactions":9,"vwap":1206},"2026-01-02",21.08,21.087999,0.013,{"date":1209,"open":1205,"high":989,"low":1210,"close":1210,"change":683,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2025-12-31",21.075001,-0.31,2100,{"date":1214,"open":1114,"high":1114,"low":957,"close":957,"change":1215,"percent_change":891,"volume":1216,"transactions":9,"vwap":957},"2025-12-30",0.015,15600,{"date":1218,"open":1219,"high":1219,"low":947,"close":947,"change":1220,"percent_change":1221,"volume":647,"transactions":9,"vwap":947},"2025-12-29",21.2,-0.28,-1.31,{"date":1223,"open":1066,"high":1066,"low":1101,"close":1101,"change":303,"percent_change":429,"volume":944,"transactions":9,"vwap":1101},"2025-12-26",{"date":1225,"open":1079,"high":1079,"low":1079,"close":1079,"change":1226,"percent_change":329,"volume":704,"transactions":9,"vwap":1079},"2025-12-24",0.035,{"date":1228,"open":932,"high":1087,"low":1034,"close":1175,"change":348,"percent_change":574,"volume":1168,"transactions":9,"vwap":1175},"2025-12-23",{"date":1230,"open":1171,"high":932,"low":1171,"close":932,"change":891,"percent_change":1148,"volume":944,"transactions":9,"vwap":932},"2025-12-22",{"date":1232,"open":1233,"high":1022,"low":1112,"close":1022,"change":1234,"percent_change":775,"volume":695,"transactions":9,"vwap":1022},"2025-12-19",21.255,0.062,{"date":1236,"open":1005,"high":1161,"low":1005,"close":1237,"change":1184,"percent_change":119,"volume":1016,"transactions":9,"vwap":1237},"2025-12-18",21.208,{"date":1239,"open":1114,"high":1114,"low":948,"close":948,"change":1240,"percent_change":242,"volume":1241,"transactions":9,"vwap":948},"2025-12-17",-0.055,2300,{"date":1243,"open":1005,"high":1161,"low":1005,"close":1190,"change":1059,"percent_change":1244,"volume":1163,"transactions":9,"vwap":1190},"2025-12-16",-0.19,{"date":1246,"open":1112,"high":1112,"low":1247,"close":1112,"change":303,"percent_change":429,"volume":1177,"transactions":9,"vwap":1112},"2025-12-15",21.225,{"date":1249,"open":1250,"high":1250,"low":1193,"close":1193,"change":260,"percent_change":976,"volume":1251,"transactions":9,"vwap":1193},"2025-12-12",21.313,6400,{"date":1253,"open":1254,"high":1171,"low":1254,"close":1171,"change":871,"percent_change":841,"volume":916,"transactions":9,"vwap":1171},"2025-12-11",21.248,{"date":1256,"open":1257,"high":1045,"low":1219,"close":1113,"change":891,"percent_change":1148,"volume":1212,"transactions":9,"vwap":1113},"2025-12-10",21.22,{"date":1259,"open":1082,"high":1082,"low":1260,"close":1190,"change":1261,"percent_change":104,"volume":825,"transactions":9,"vwap":1190},"2025-12-09",21.206,0.012,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":192,"percent_change":407,"volume":1177,"transactions":9,"vwap":1265},"2025-12-08",21.236,21.198,{"date":1267,"open":1113,"high":1082,"low":1254,"close":1254,"change":817,"percent_change":818,"volume":1268,"transactions":9,"vwap":1254},"2025-12-05",2800,{"date":1270,"open":1161,"high":1161,"low":1257,"close":1257,"change":749,"percent_change":355,"volume":647,"transactions":9,"vwap":1257},"2025-12-04",{"date":1272,"open":1190,"high":1112,"low":1190,"close":1247,"change":276,"percent_change":915,"volume":959,"transactions":9,"vwap":1247},"2025-12-03",{"date":1274,"open":1114,"high":1114,"low":951,"close":1275,"change":303,"percent_change":429,"volume":1276,"transactions":9,"vwap":1275},"2025-12-02",21.185,5700,{"date":1278,"open":1112,"high":1112,"low":1279,"close":1279,"change":192,"percent_change":407,"volume":944,"transactions":9,"vwap":1279},"2025-12-01",21.175,{"date":1281,"open":1247,"high":1247,"low":1247,"close":1247,"change":1282,"percent_change":393,"volume":596,"transactions":9,"vwap":1247},"2025-11-28",0.051,{"date":1284,"open":956,"high":1005,"low":956,"close":1285,"change":774,"percent_change":1286,"volume":695,"transactions":9,"vwap":1285},"2025-11-26",21.174,0.3,{"date":1288,"open":1205,"high":995,"low":1205,"close":995,"change":1289,"percent_change":1148,"volume":695,"transactions":9,"vwap":995},"2025-11-25",0.069,{"date":1291,"open":209,"high":1292,"low":209,"close":1293,"change":1294,"percent_change":49,"volume":632,"transactions":9,"vwap":1293},"2025-11-24",21.059999,21.041,0.102,{"date":1296,"open":23,"high":969,"low":23,"close":1297,"change":986,"percent_change":754,"volume":794,"transactions":9,"vwap":1297},"2025-11-21",20.939,{"date":1299,"open":980,"high":980,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":939,"transactions":9,"vwap":1300},"2025-11-20",20.897,-0.083,-0.4,{"date":1304,"open":209,"high":1305,"low":1306,"close":969,"change":436,"percent_change":416,"volume":959,"transactions":9,"vwap":969},"2025-11-19",21.02,20.95,{"date":1308,"open":1306,"high":1309,"low":1306,"close":1310,"change":1311,"percent_change":626,"volume":794,"transactions":9,"vwap":1310},"2025-11-18",21.030001,20.997,-0.034,{"date":1313,"open":995,"high":952,"low":1309,"close":1314,"change":1315,"percent_change":1316,"volume":944,"transactions":9,"vwap":1314},"2025-11-17",21.031,-0.131,-0.62,{"date":1318,"open":956,"high":1114,"low":958,"close":1319,"change":1320,"percent_change":254,"volume":1016,"transactions":9,"vwap":1319},"2025-11-14",21.162,-0.027,{"date":1322,"open":1022,"high":1022,"low":1323,"close":1323,"change":1000,"percent_change":1001,"volume":959,"transactions":9,"vwap":1323},"2025-11-13",21.189,{"date":1325,"open":1034,"high":1326,"low":1034,"close":942,"change":1327,"percent_change":717,"volume":647,"transactions":9,"vwap":942},"2025-11-12",21.35,0.033,{"date":1329,"open":1112,"high":1171,"low":1112,"close":1330,"change":1331,"percent_change":139,"volume":632,"transactions":9,"vwap":1330},"2025-11-11",21.292,0.067,{"date":1333,"open":951,"high":1112,"low":951,"close":1247,"change":818,"percent_change":907,"volume":794,"transactions":9,"vwap":1247},"2025-11-10",{"date":1335,"open":1305,"high":989,"low":1305,"close":1336,"change":1337,"percent_change":1338,"volume":602,"transactions":9,"vwap":1336},"2025-11-07",21.094999,-24.505,-53.74,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":621,"percent_change":20,"volume":1344,"transactions":9,"vwap":1343},"2019-06-30",45.94,46.28,45.6,11532818,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":621,"percent_change":20,"volume":1351,"transactions":9,"vwap":1350},"2019-06-27",45.4,46.02,45.36,45.48,2281172,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1349,"change":616,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1349},"2019-06-26",44.94,45.53,1.05,1051115,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1244,"percent_change":207,"volume":1364,"transactions":9,"vwap":1363},"2019-06-25",45.12,45.22,44.71,44.89,270240,{"date":1366,"open":1367,"high":1349,"low":1368,"close":1369,"change":553,"percent_change":976,"volume":1370,"transactions":9,"vwap":1369},"2019-06-24",45.15,45.040001,45.080002,363629,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1024,"percent_change":500,"volume":1376,"transactions":9,"vwap":1375},"2019-06-23",45.57,45.049999,45.23,972435,{"date":1378,"open":1347,"high":1379,"low":1347,"close":1380,"change":260,"percent_change":553,"volume":1381,"transactions":9,"vwap":1380},"2019-06-20",45.88,45.58,337139,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":521,"percent_change":124,"volume":1388,"transactions":9,"vwap":1387},"2019-06-19",45.74,45.83,45.54,45.65,391189,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1105,"percent_change":907,"volume":1395,"transactions":9,"vwap":1394},"2019-06-18",45.25,45.52,45.0099983,45.47,1141416,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2019-06-17",44.78,45.21,44.73,45.19,0.58,1.3,1396120,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":338,"percent_change":430,"volume":1411,"transactions":9,"vwap":1410},"2019-06-16",44.57,44.84,44.49,44.61,1323594,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":759,"percent_change":1302,"volume":1417,"transactions":9,"vwap":1416},"2019-06-13",44.62,44.75,44.51,129725,{"date":1419,"open":1420,"high":1398,"low":1421,"close":1422,"change":1423,"percent_change":769,"volume":1424,"transactions":9,"vwap":1422},"2019-06-12",44.6,44.39,44.69,0.27,486054,{"date":1426,"open":1420,"high":1427,"low":1428,"close":1429,"change":759,"percent_change":1302,"volume":1430,"transactions":9,"vwap":1429},"2019-06-11",44.67,44.18,44.42,302733,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1420,"change":235,"percent_change":235,"volume":1436,"transactions":9,"vwap":1420},"2019-06-10",44.81,44.9,44.3,344032,{"date":1438,"open":1439,"high":1420,"low":1440,"close":1420,"change":139,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1420},"2019-06-09",44.43,44.32,0.72,249217,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":775,"percent_change":134,"volume":1449,"transactions":9,"vwap":1448},"2019-06-06",44.099998,44.4,44.060001,44.28,178297,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":521,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2019-06-05",43.76,44,43.63,43.99,0.41,169087,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":338,"percent_change":469,"volume":1464,"transactions":9,"vwap":1463},"2019-06-04",43.85,43.94,43.39,43.81,317172,{"date":1466,"open":1460,"high":1467,"low":1468,"close":1469,"change":818,"percent_change":1286,"volume":1470,"transactions":9,"vwap":1469},"2019-06-03",43.98,43.44,43.71,148752,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":124,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2019-06-02",43.13,43.83,43.58,0.93,441147,{"date":1479,"open":1480,"high":1462,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2019-05-30",43.25,43.099998,43.18,-0.36,-0.83,321423,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1211,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2019-05-29",43.82,43.96,43.48,43.54,-0.71,295864,{"date":1495,"open":1496,"high":1497,"low":1474,"close":1460,"change":1038,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1460},"2019-05-28",43.88,44.22,-0.61,583099,{"date":1501,"open":1502,"high":1398,"low":1503,"close":1504,"change":759,"percent_change":896,"volume":1505,"transactions":9,"vwap":1504},"2019-05-27",44.38,44.049999,44.12,633681,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1435,"change":793,"percent_change":1356,"volume":1510,"transactions":9,"vwap":1435},"2019-05-23",43.92,44.41,278677,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1122,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2019-05-22",43.75,43.91,43.56,43.84,-0.32,436364,{"date":1520,"open":1521,"high":1497,"low":1488,"close":1467,"change":1220,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1467},"2019-05-21",44.15,-0.63,337482,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":329,"percent_change":886,"volume":1530,"transactions":9,"vwap":1529},"2019-05-20",44.27,44.33,44.02,44.26,502954,{"date":1532,"open":1503,"high":1509,"low":1453,"close":1445,"change":1211,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1445},"2019-05-19",-0.7,218099,{"date":1536,"open":1537,"high":1400,"low":1527,"close":1509,"change":1538,"percent_change":678,"volume":1539,"transactions":9,"vwap":1509},"2019-05-16",44.58,-0.44,337999,{"date":1541,"open":1542,"high":1543,"low":1415,"close":1544,"change":891,"percent_change":329,"volume":1545,"transactions":9,"vwap":1544},"2019-05-15",44.83,44.97,44.85,387936,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1398,"change":891,"percent_change":329,"volume":1551,"transactions":9,"vwap":1398},"2019-05-14",44.37,44.92,44.31,372171,{"date":1553,"open":1554,"high":1555,"low":1414,"close":1362,"change":976,"percent_change":1117,"volume":1556,"transactions":9,"vwap":1362},"2019-05-13",45.14,45.18,396125,{"date":1558,"open":1559,"high":1369,"low":1526,"close":1368,"change":253,"percent_change":260,"volume":1560,"transactions":9,"vwap":1368},"2019-05-12",44.35,618245,{"date":1562,"open":1563,"high":1564,"low":1427,"close":1565,"change":393,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2019-05-09",44.91,45.28,45.07,0.54,324152,{"date":1569,"open":1367,"high":1570,"low":1422,"close":1542,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1542},"2019-05-08",45.24,-0.58,-1.28,320299,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":678,"volume":1580,"transactions":9,"vwap":1578},"2019-05-07",45.92,45.26,45.41,-0.45,220983,{"date":1582,"open":1583,"high":1584,"low":1373,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2019-05-06",46.72,46.87,45.86,-1.12,-2.38,350857,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2019-05-05",46.7,47.16,46.64,46.98,-0.25,-0.53,248937,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":429,"percent_change":268,"volume":1603,"transactions":9,"vwap":1602},"2019-05-02",47.52,47.12,47.23,666642,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":656,"percent_change":1483,"volume":1610,"transactions":9,"vwap":1609},"2019-05-01",47.33,47.68,46.92,47.18,150196,{"date":1612,"open":1613,"high":1614,"low":1602,"close":1615,"change":407,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2019-04-30",47.72,47.73,47.35,-0.5,413944,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":338,"percent_change":1068,"volume":1624,"transactions":9,"vwap":1623},"2019-04-29",47.49,47.65,47.3,47.59,460775,{"date":1626,"open":1627,"high":1628,"low":1620,"close":1620,"change":656,"percent_change":1483,"volume":1629,"transactions":9,"vwap":1620},"2019-04-28",47.82,47.86,333588,{"date":1631,"open":1632,"high":1633,"low":1620,"close":1634,"change":430,"percent_change":793,"volume":1635,"transactions":9,"vwap":1634},"2019-04-25",47.74,47.77,47.66,247722,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":242,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2019-04-24",47.45,47.83,47.14,47.44,-0.55,426866,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":429,"percent_change":338,"volume":1649,"transactions":9,"vwap":1648},"2019-04-23",47.55,47.87,47.7,570235,{"date":1651,"open":1652,"high":1653,"low":1638,"close":1621,"change":260,"percent_change":553,"volume":1654,"transactions":9,"vwap":1621},"2019-04-22",47.58,47.85,787955,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1613,"change":871,"percent_change":104,"volume":1660,"transactions":9,"vwap":1613},"2019-04-21",47.46,47.76,47.4,517209,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1201,"percent_change":1476,"volume":1666,"transactions":9,"vwap":1665},"2019-04-17",47.2,47.8,47.69,202008,{"date":1668,"open":1669,"high":1621,"low":1670,"close":1670,"change":235,"percent_change":235,"volume":1671,"transactions":9,"vwap":1670},"2019-04-16",47.53,47.25,364872,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1670,"change":736,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1670},"2019-04-15",47.84,47.24,-0.82,209452,{"date":1679,"open":1632,"high":1633,"low":1680,"close":1681,"change":109,"percent_change":355,"volume":1682,"transactions":9,"vwap":1681},"2019-04-14",47.38,47.64,204305,{"date":1684,"open":1652,"high":1633,"low":1685,"close":1621,"change":621,"percent_change":119,"volume":1686,"transactions":9,"vwap":1621},"2019-04-11",47.5,860675,{"date":1688,"open":1669,"high":1689,"low":1690,"close":1669,"change":297,"percent_change":215,"volume":1691,"transactions":9,"vwap":1669},"2019-04-10",47.75,47.36,630316,{"date":1693,"open":1694,"high":1646,"low":1695,"close":1638,"change":1068,"percent_change":1201,"volume":1696,"transactions":9,"vwap":1638},"2019-04-09",47.48,47.34,778463,{"date":1698,"open":1669,"high":1646,"low":1699,"close":1675,"change":1579,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1675},"2019-04-08",47.17,-0.94,203718,{"date":1703,"open":1704,"high":1627,"low":1659,"close":1665,"change":241,"percent_change":254,"volume":1705,"transactions":9,"vwap":1665},"2019-04-07",47.6,210117,{"date":1707,"open":1664,"high":1708,"low":1623,"close":1689,"change":574,"percent_change":915,"volume":1709,"transactions":9,"vwap":1689},"2019-04-04",48.0099983,427292,{"date":1711,"open":1712,"high":1713,"low":1652,"close":1634,"change":759,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1634},"2019-04-03",47.88,47.97,-0.38,333187,{"date":1717,"open":1718,"high":1718,"low":1681,"close":1674,"change":338,"percent_change":1068,"volume":1719,"transactions":9,"vwap":1674},"2019-04-02",48.040001,728600,{"date":1721,"open":1664,"high":1722,"low":1600,"close":1632,"change":369,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1632},"2019-04-01",47.96,-0.23,2019843,{"date":1726,"open":1727,"high":1728,"low":1658,"close":1653,"change":338,"percent_change":1068,"volume":1729,"transactions":9,"vwap":1653},"2019-03-31",48.14,48.15,446426,{"date":1731,"open":1728,"high":1732,"low":1632,"close":1689,"change":1733,"percent_change":1316,"volume":1734,"transactions":9,"vwap":1689},"2019-03-28",48.42,-0.3,642934,{"date":1736,"open":1722,"high":1727,"low":1737,"close":1738,"change":574,"percent_change":915,"volume":1739,"transactions":9,"vwap":1738},"2019-03-27",47.78,48.049999,516631,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1722,"change":429,"percent_change":338,"volume":1745,"transactions":9,"vwap":1722},"2019-03-26",47.79,48.13,47.71,334360,{"date":1747,"open":1659,"high":1748,"low":1659,"close":1749,"change":673,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2019-03-25",48.12,47.91,1.5,409092,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1663,"change":1757,"percent_change":35,"volume":1758,"transactions":9,"vwap":1663},"2019-03-24",46.95,47.39,46.77,0.34,336273,{"date":1760,"open":1658,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2019-03-21",48,46.86,-1.06,-2.21,354497,{"date":1767,"open":1652,"high":1768,"low":1685,"close":1769,"change":717,"percent_change":486,"volume":1770,"transactions":9,"vwap":1769},"2019-03-20",48.099998,47.92,906175,{"date":1772,"open":1773,"high":1774,"low":1695,"close":1633,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1633},"2019-03-19",48.95,49.17,-1.24,-2.53,1604680,{"date":1779,"open":1780,"high":173,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2019-03-18",49,48.78,49.0099983,2.5,5.38,1076547,{"date":1787,"open":1379,"high":1583,"low":1788,"close":1789,"change":907,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2019-03-17",45.55,46.51,1.35,161233,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":242,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2019-03-14",46.35,46.65,45.46,45.89,-0.56,374635,{"date":1801,"open":1355,"high":1802,"low":1555,"close":1803,"change":479,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2019-03-13",46.24,46.15,1.41,101373,{"date":1807,"open":1808,"high":1380,"low":1542,"close":1809,"change":943,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2019-03-12",44.88,45.51,1.79,180680,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1362,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1362},"2019-03-11",45.11,45.42,44.59,-0.43,-0.95,83076,{"date":1821,"open":1368,"high":1822,"low":1823,"close":1554,"change":775,"percent_change":545,"volume":1824,"transactions":9,"vwap":1554},"2019-03-10",45.16,44.74,249063,{"date":1826,"open":1827,"high":1822,"low":1827,"close":1544,"change":348,"percent_change":276,"volume":1828,"transactions":9,"vwap":1544},"2019-03-07",44.66,135403,{"date":1830,"open":1831,"high":1803,"low":1398,"close":1542,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1542},"2019-03-06",45.85,-0.92,-2.01,243787,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":200,"percent_change":242,"volume":1841,"transactions":9,"vwap":1840},"2019-03-05",45.9,46.09,45.45,45.75,236450,{"date":1843,"open":1570,"high":1844,"low":1367,"close":1845,"change":1456,"percent_change":63,"volume":1846,"transactions":9,"vwap":1845},"2019-03-04",46.39,45.87,174894,{"date":1848,"open":1849,"high":1850,"low":1434,"close":1796,"change":841,"percent_change":486,"volume":1851,"transactions":9,"vwap":1796},"2019-03-03",45.37,45.82,199773,{"date":1853,"open":1854,"high":1855,"low":1542,"close":1856,"change":621,"percent_change":1423,"volume":1857,"transactions":9,"vwap":1856},"2019-02-28",45.5,45.68,45.32,276272,{"date":1859,"open":1509,"high":1576,"low":1504,"close":1860,"change":943,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2019-02-27",45.2,1.8,265267,{"date":1864,"open":1497,"high":1865,"low":1866,"close":1446,"change":369,"percent_change":1595,"volume":1867,"transactions":9,"vwap":1446},"2019-02-26",44.7,43.68,139288,{"date":1869,"open":1870,"high":1393,"low":1871,"close":1416,"change":1517,"percent_change":1492,"volume":1872,"transactions":9,"vwap":1416},"2019-02-25",44.8,44.0099983,176224,{"date":1874,"open":1875,"high":1875,"low":1537,"close":1542,"change":1167,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1542},"2019-02-24",45.84,-1.47,321231,{"date":1879,"open":1870,"high":1880,"low":1881,"close":1854,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1854},"2019-02-21",46.68,43.45,3.1,7.31,321001,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1244,"percent_change":1579,"volume":1891,"transactions":9,"vwap":1890},"2019-02-20",42.32,42.8,41.99,42.4,246609,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":139,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2019-02-19",42.35,42.89,41.92,42.59,0.76,242585,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1167,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2019-02-18",42.78,43.22,42.2,42.27,-1.56,166304,{"date":1909,"open":1910,"high":1475,"low":1911,"close":1912,"change":355,"percent_change":192,"volume":1913,"transactions":9,"vwap":1912},"2019-02-14",43.31,42.84,42.94,147794,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":104,"percent_change":841,"volume":1919,"transactions":9,"vwap":1918},"2019-02-13",42.71,43.41,42.96,134775,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2019-02-12",42.19,43,42.07,42.9,0.95,2.26,90067,{"date":1930,"open":1931,"high":1911,"low":1932,"close":1933,"change":276,"percent_change":338,"volume":1934,"transactions":9,"vwap":1933},"2019-02-11",42.12,41.91,41.95,184375,{"date":1936,"open":1937,"high":1896,"low":1938,"close":1932,"change":886,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1932},"2019-02-10",41.49,41.4,0.87,113632,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":983,"volume":1948,"transactions":9,"vwap":1946},"2019-02-07",41.64,41.84,41.18,41.55,-0.2,111403,{"date":1950,"open":1951,"high":1889,"low":1952,"close":1953,"change":355,"percent_change":192,"volume":1954,"transactions":9,"vwap":1953},"2019-02-06",41.7,41.42,41.75,125084,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1517,"percent_change":830,"volume":1961,"transactions":9,"vwap":1960},"2019-02-05",41.93,42.11,41.41,41.77,163709,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2019-02-04",41.15,42.15,40.93,42.09,1.16,2.83,161781,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1966,"change":1976,"percent_change":56,"volume":1977,"transactions":9,"vwap":1966},"2019-02-03",40.6,41.029999,40.3,0.48,160707,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":782,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2019-01-31",39.95,41.13,39.79,40.45,1.76,229227,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":429,"percent_change":818,"volume":1992,"transactions":9,"vwap":1991},"2019-01-30",39.53,40.099998,39.18,39.75,259192,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1441,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2019-01-29",39.2,39.73,38.28,39.7,1.85,168567,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2019-01-28",38.54,39.15,38.44,38.98,0.55,1.43,117353,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2019-01-27",38.21,38.81,37.95,38.43,-1.67,-4.16,103668,{"date":2020,"open":1983,"high":2021,"low":1980,"close":1989,"change":871,"percent_change":891,"volume":2022,"transactions":9,"vwap":1989},"2019-01-24",40.86,85431,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2019-01-23",39.31,40.12,39.22,40.07,0.82,2.09,118441,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":207,"percent_change":1763,"volume":2038,"transactions":9,"vwap":2037},"2019-01-22",39.97,40.32,39.040001,39.25,148970,{"date":2040,"open":2041,"high":2028,"low":2042,"close":2041,"change":416,"percent_change":1947,"volume":2043,"transactions":9,"vwap":2041},"2019-01-21",39.67,39.41,160524,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1991,"change":793,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1991},"2019-01-17",39.6,40.029999,39.37,1.17,185965,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1109,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2019-01-16",38.5,39.39,38.42,39.29,1.55,236893,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1286,"percent_change":129,"volume":2064,"transactions":9,"vwap":2063},"2019-01-15",38.38,39.42,38.69,145879,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2068},"2019-01-14",37.74,38.39,37.44,0.67,1.78,214924,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1456,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2019-01-13",37.14,38.34,37,37.72,1.1,206349,{"date":2082,"open":2083,"high":2078,"low":2084,"close":2085,"change":1566,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2019-01-10",36.65,36.48,37.31,1.47,228304,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2019-01-09",35.51,36.8,35.38,36.77,0.89,2.48,151817,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":731,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2019-01-08",35.65,36.13,35.21,35.88,1.44,255945,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2108},"2019-01-07",34.29,35.37,34.26,1.42,4.18,133071,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":793,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2019-01-06",33.37,34.2,33.26,33.95,1.37,175189,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2019-01-03",32.42,33.76,31.96,33.49,1.4,4.36,181655,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1492,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2019-01-02",32.6,33.13,31.8,32.09,-2.16,186108,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1483,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2019-01-01",32.33,33.02,31.52,32.8,-1.09,211618,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":254,"percent_change":736,"volume":2151,"transactions":9,"vwap":2150},"2018-12-30",33.57,32.3,33.16,144103,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":242,"percent_change":500,"volume":2158,"transactions":9,"vwap":2157},"2018-12-27",33.78,34.24,33.040001,33.29,153300,{"date":2160,"open":2161,"high":2148,"low":2162,"close":2163,"change":241,"percent_change":759,"volume":2164,"transactions":9,"vwap":2163},"2018-12-26",32.94,31.85,33.55,176825,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2018-12-25",32.040001,33.67,31.69,33.61,1.87,5.89,143600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2018-12-23",32.12,32.67,31.38,31.74,-0.81,-2.49,109486,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1798,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2018-12-20",33.19,33.87,32.36,32.55,-1.69,870846,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1483,"percent_change":69,"volume":2197,"transactions":9,"vwap":2196},"2018-12-19",33.43,33.58,32.54,33.11,147706,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2018-12-18",35.049999,35.3,33.22,33.47,-1.5,-4.29,176792,{"date":2208,"open":2209,"high":2090,"low":2210,"close":2211,"change":1456,"percent_change":56,"volume":2212,"transactions":9,"vwap":2211},"2018-12-17",35.029999,34.43,34.97,175396,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2018-12-16",36.44,36.52,34.4,34.56,-1.95,-5.34,263839,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2018-12-13",37.53,37.65,36.31,36.51,-1.2,-3.18,177823,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":731,"percent_change":2119,"volume":2237,"transactions":9,"vwap":2236},"2018-12-12",37.37,38.23,36.95,37.71,155922,{"date":2239,"open":2240,"high":2241,"low":2093,"close":2242,"change":35,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2018-12-11",37.029999,38.16,37.2,2,163225,{"date":177,"open":2246,"high":2247,"low":2248,"close":2249,"change":607,"percent_change":1832,"volume":2250,"transactions":9,"vwap":2249},36.81,37.46,35.94,36.47,130399]