[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUG":3,"stock-historical-TUG":29,"homepage-market-summary":2449},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"STF Tactical Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0053,0.0026,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.72,48.56,48.76,48.9988,-0.2788,-0.57,1615.308831,49.09,35.93,21324.784531860558,97.2,1099,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},30.75,18624,6797820.917497,56.15,"2025-04-25",[40,43,50,58,68,76,84,92,102,110,118,126,137,146,155,163,171,181,191,199,209,218,228,238,246,255,265,274,284,292,301,309,319,325,332,343,353,362,372,382,390,396,406,415,425,435,445,453,460,469,478,487,495,503,511,522,529,537,546,553,559,567,574,580,586,594,602,609,615,623,630,636,643,650,657,665,673,680,689,695,701,708,715,723,729,735,742,750,758,764,772,779,785,793,799,805,811,817,821,825,833,839,843,850,857,864,871,877,886,894,901,907,915,922,929,934,941,947,956,962,970,978,983,989,996,1001,1007,1014,1022,1028,1035,1043,1051,1057,1064,1070,1076,1083,1089,1095,1098,1103,1109,1117,1122,1129,1135,1142,1148,1154,1160,1166,1172,1181,1186,1192,1200,1205,1212,1220,1225,1233,1239,1246,1252,1260,1267,1274,1280,1289,1293,1301,1307,1314,1321,1327,1333,1338,1343,1350,1356,1361,1367,1371,1378,1385,1391,1396,1403,1410,1415,1419,1425,1432,1437,1442,1449,1455,1460,1465,1469,1473,1479,1485,1489,1497,1502,1506,1510,1516,1521,1526,1532,1538,1544,1548,1555,1560,1567,1575,1584,1589,1594,1599,1603,1608,1613,1619,1624,1630,1635,1641,1648,1654,1660,1665,1670,1676,1682,1689,1696,1701,1706,1711,1715,1723,1731,1735,1742,1749,1755,1761,1768,1774,1781,1788,1793,1796,1803,1808,1814,1822,1828,1835,1841,1848,1855,1863,1867,1875,1884,1890,1896,1902,1907,1913,1921,1928,1935,1940,1945,1953,1961,1968,1975,1983,1989,1995,2001,2006,2011,2018,2025,2031,2039,2043,2050,2053,2060,2068,2075,2081,2087,2092,2098,2104,2111,2118,2122,2128,2134,2139,2144,2149,2154,2159,2165,2173,2178,2184,2190,2193,2198,2203,2209,2216,2223,2229,2237,2245,2252,2258,2263,2270,2275,2281,2286,2290,2296,2301,2306,2312,2321,2325,2331,2337,2342,2348,2352,2357,2360,2364,2368,2373,2381,2387,2393,2399,2406,2413,2420,2428,2434,2439,2444],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},56,48.6911,{"date":44,"open":24,"high":24,"low":20,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-06",0.277,0.57,1108.558,34,49.0361,{"date":51,"open":17,"high":52,"low":53,"close":52,"change":54,"percent_change":55,"volume":56,"transactions":48,"vwap":57},"2026-10-05",48.7218,48.4901,0.2983,0.62,609.360836,48.6133,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",48.43,48.36,48.4235,0.4335,0.9,2083.838,39,48.3755,{"date":69,"open":70,"high":70,"low":70,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",47.99,0.0809,0.17,1571.661,21,47.9872,{"date":77,"open":78,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":66,"vwap":83},"2026-09-30",48.17,47.9091,0.1721,0.36,1697.6895,48.0151,{"date":85,"open":86,"high":86,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",47.737,0.1615,0.34,57.703108,28,47.8977,{"date":93,"open":94,"high":95,"low":96,"close":95,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",47.5,47.5755,47.435,-0.5526,-1.15,2080.083009,40,47.5392,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",48.1281,0.3931,0.82,76.0375,36,48.0989,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":108,"vwap":117},"2026-09-24",47.44,47.735,-0.0957,-0.2,2026.5477,47.5999,{"date":119,"open":120,"high":120,"low":120,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",47.8307,-0.2943,-0.61,67.298835,27,47.8389,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",48.14,48.21,47.87,48.125,0.3288,0.69,9995.397277,44,48.0198,{"date":138,"open":139,"high":140,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",46.86,47.7962,1.1062,2.37,5144.005801,45,47.3921,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",46.23,46.69,0.3122,0.67,684.6744,24,46.4619,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",46.3778,0.7763,1.7,14.0444,16,46.2707,{"date":164,"open":165,"high":165,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",45.6015,-0.0605,-0.13,90.6384,23,45.9158,{"date":172,"open":173,"high":174,"low":173,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",45.59,45.6779,45.662,-0.3266,-0.71,1370.2624,41,45.642,{"date":182,"open":183,"high":184,"low":183,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",45.73,46.08,45.9886,-0.2894,-0.63,504.658122,25,45.8256,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",46.278,0.4445,0.97,37.2814,19,46.2969,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",45.74,46,45.8335,-0.4459,-0.96,2343.541166,31,45.7575,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",46.24,46.2794,-0.1203,-0.26,710.887,30,46.2425,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",46.35,46.41,46.3997,-0.1891,-0.41,369.099847,38,46.4186,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",46.55,46.5888,46.515,0.0488,0.1,543.699,32,46.5587,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":90,"vwap":245},"2026-09-03",46.28,46.54,0.51,1.11,507.563,46.447,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":207,"vwap":254},"2026-09-02",45.94,46.04,46.03,0.0742,0.16,581.821,45.9706,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",46.07,45.86,45.9558,-0.6269,-1.35,641.106,33,45.9375,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":100,"vwap":273},"2026-08-31",46.44,46.5827,46.36,0.0577,0.12,888.774961,46.449,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":226,"vwap":283},"2026-08-28",46.4901,46.58,46.49,46.525,-0.326,-0.7,1193.605,46.5483,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-27",46.851,0.606,1.31,97.562,18,46.61,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":263,"vwap":300},"2026-08-26",46.12,46.245,46.1199,0.0013,0,2060.885,46.1223,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":216,"vwap":308},"2026-08-25",46.21,46.2437,0.2881,0.63,615.5653,46.1705,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",46.02,45.88,45.9556,-0.3894,-0.84,374.454231,35,45.9596,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":81,"volume":323,"transactions":189,"vwap":324},"2026-08-21",46.345,0.165,34.2138,46.3186,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":22,"volume":329,"transactions":330,"vwap":331},"2026-08-20",46.18,-0.2631,79.5953,26,46.2548,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",46.53,46.63,46.252,46.4431,-0.0883,-0.19,4715.4503,58,46.5187,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":169,"vwap":352},"2026-08-18",46.52,46.555,46.3601,46.5314,-0.7193,-1.52,919.4543,46.509,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":226,"vwap":361},"2026-08-17",47.42,47.2,47.2507,-0.1493,-0.31,254.55481,47.3318,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-14",47.34,47.4,47.19,-0.03,-0.06,2350.2753,48,47.3414,{"date":373,"open":94,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-13",47.52,47.3101,47.43,0.4742,1.01,8718.860837,72,47.4454,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":317,"vwap":389},"2026-08-12",46.96,46.9558,0.1758,0.38,756.877572,46.9667,{"date":391,"open":335,"high":392,"low":335,"close":392,"change":214,"percent_change":393,"volume":394,"transactions":317,"vwap":395},"2026-08-11",46.78,-0.55,408.6273,46.6715,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-10",46.91,47.04,46.84,0.035,0.07,4277.861299,59,46.8765,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":153,"vwap":414},"2026-08-07",46.98,47.12,47.005,0.4247,0.91,1107.6093,47.025,{"date":416,"open":417,"high":400,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-06",46.66,46.51,46.5803,-0.2063,-0.44,7078.6605,85,46.6428,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",47.17,47.28,46.7866,-0.2246,-0.48,1967.1277,51,47.0157,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-04",46.281,47.05,47.0112,1.3762,3.02,1669.0513,43,46.8939,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":48,"vwap":452},"2026-08-03",45.71,45.635,0.6005,1.33,241.014573,45.4433,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":189,"vwap":459},"2026-07-31",45.0345,0.2745,0.61,95.3663,44.9327,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",44.39,44.76,1.37,3.16,4877.6723,37,44.656,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":108,"vwap":477},"2026-07-29",43.57,43.79,43.39,-0.7719,-1.75,5499.3673,43.4567,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":341,"vwap":486},"2026-07-28",43.84,44.1619,43.32,-0.3312,-0.74,7846.4222,43.7061,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":167,"volume":493,"transactions":48,"vwap":494},"2026-07-27",44.28,44.4931,44.1601,-0.0578,1207.577031,44.2612,{"date":496,"open":497,"high":497,"low":462,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":317,"vwap":502},"2026-07-24",44.97,44.5509,-0.383,-0.85,1127.39124,44.8058,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":124,"vwap":510},"2026-07-23",44.9,44.9339,-0.8691,-1.9,782.5114,44.9085,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-22",45.83,45.8852,45.67,45.803,-0.157,-0.34,2132.5714,29,45.7998,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":124,"vwap":528},"2026-07-21",45.96,0.7261,1.61,462.22069,45.9486,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":108,"vwap":536},"2026-07-20",45.61,45.2339,-0.056,-0.12,864.94757,45.5487,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":520,"vwap":545},"2026-07-17",45.44,45.445,45.2899,-0.5619,-1.23,826.877902,45.4327,{"date":547,"open":257,"high":296,"low":513,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":144,"vwap":552},"2026-07-16",45.8518,-0.6782,-1.46,2890.1088,46.0548,{"date":554,"open":334,"high":334,"low":334,"close":334,"change":555,"percent_change":556,"volume":557,"transactions":74,"vwap":558},"2026-07-15",-0.0486,-0.1,19.8618,46.6993,{"date":560,"open":291,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":124,"vwap":566},"2026-07-14",46.645,46.5786,0.4738,1.03,933.8728,46.6325,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":236,"vwap":573},"2026-07-13",46.1048,-0.7352,-1.57,211.302549,46.4241,{"date":575,"open":576,"high":400,"low":576,"close":400,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":400},"2026-07-10",46.7,0.19,0.41,400,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-09",46.65,0.6,1.3,100,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":589},"2026-07-08",45.66,46.049999,45.245,0.21,0.46,6500,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-07",45.885,45.72,45.84,-0.758,-1.63,1200,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-06",46.745,46.598,0.798,1.74,500,{"date":610,"open":447,"high":513,"low":447,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-02",45.8,-0.79,-1.7,1800,{"date":616,"open":617,"high":618,"low":277,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-01",46.81,46.927,46.59,-0.716,-1.51,2600,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-30",47.064999,47.306,0.813,1.75,900,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":629,"transactions":9,"vwap":633},"2026-06-29",45.93,46.493,0.907,1.99,{"date":637,"open":638,"high":597,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-26",45.32,45.586,-0.343,-0.75,5200,{"date":644,"open":294,"high":645,"low":312,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-25",46.16,45.929,0.149,0.33,4800,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-24",45.45,45.78,-0.153,-0.33,1300,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-23",46.0060005,45.9,45.933,-1.392,-2.94,1500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":224,"volume":672,"transactions":9,"vwap":670},"2026-06-22",47.72,47.73,47.27,47.325,-0.194,5100,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-18",47.39,47.519,1.145,2.47,2200,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-17",47.055,47.16,46.37,46.374,-0.411,-0.88,3600,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":593,"transactions":9,"vwap":692},"2026-06-16",47.66,46.785,-0.765,-1.61,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-15",47.55,1.324,2.86,300,{"date":702,"open":703,"high":211,"low":704,"close":705,"change":706,"percent_change":707,"volume":601,"transactions":9,"vwap":705},"2026-06-12",46.09,46.060001,46.226,0.223,0.48,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":601,"transactions":9,"vwap":711},"2026-06-11",44.99,46.0029984,44.85,1.314,2.94,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-10",45.53,44.6,44.689,-0.719,-1.58,198900,{"date":724,"open":327,"high":327,"low":725,"close":726,"change":727,"percent_change":728,"volume":679,"transactions":9,"vwap":726},"2026-06-09",44.315,45.408,-0.222,-0.49,{"date":730,"open":660,"high":731,"low":732,"close":732,"change":733,"percent_change":31,"volume":734,"transactions":9,"vwap":732},"2026-06-08",46.213,45.63,0.45,21900,{"date":736,"open":539,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-05",45.5,45.18,-2.334,-4.91,2700,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-04",47.11,47.68,47.514,-0.246,-0.52,8600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":431,"volume":757,"transactions":9,"vwap":755},"2026-06-03",47.77,47.8,47.67,47.76,-0.229,19600,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":306,"volume":763,"transactions":9,"vwap":761},"2026-06-02",47.65,47.989,0.302,700,{"date":765,"open":675,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-01",47.78,47.24,47.687,0.334,0.71,1900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":707,"volume":622,"transactions":9,"vwap":777},"2026-05-29",47.35,47.38,47.22,47.353,0.226,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":629,"transactions":9,"vwap":782},"2026-05-28",47.099998,47.127,0.447,0.96,{"date":786,"open":787,"high":788,"low":241,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-27",46.8,46.88,46.68,-0.14,-0.3,9100,{"date":794,"open":241,"high":795,"low":334,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-26",46.82,0.917,2,1100,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":55,"volume":804,"transactions":9,"vwap":802},"2026-05-22",45.98,45.903,0.283,600,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":629,"transactions":9,"vwap":808},"2026-05-21",45.23,45.62,0.038,0.08,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":804,"transactions":9,"vwap":814},"2026-05-20",45.19,45.582,0.802,1.79,{"date":818,"open":712,"high":712,"low":718,"close":819,"change":820,"percent_change":500,"volume":579,"transactions":9,"vwap":819},"2026-05-19",44.78,-0.382,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":22,"volume":700,"transactions":9,"vwap":823},"2026-05-18",45.162,-0.258,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-15",45.35,45.76,45.42,-0.555,-1.21,2900,{"date":834,"open":660,"high":703,"low":660,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-14",45.975,0.405,0.89,2100,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":770,"volume":664,"transactions":9,"vwap":841},"2026-05-13",45.57,0.32,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":771,"transactions":9,"vwap":846},"2026-05-12",44.985,45.25,44.75,-0.226,-0.5,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":32,"transactions":9,"vwap":854},"2026-05-11",45.27,45.565,45.476,0.016,0.04,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":614,"transactions":9,"vwap":860},"2026-05-08",45.295,45.46,45.21,1.039,2.34,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":579,"transactions":9,"vwap":867},"2026-05-07",44.42,44.421,44.29,0.301,0.68,{"date":872,"open":873,"high":874,"low":875,"close":873,"change":876,"percent_change":288,"volume":672,"transactions":9,"vwap":873},"2026-05-06",44.12,44.38,44.11,0.572,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-05",43.49,43.66,43.48,43.548,0.525,1.22,3100,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-04",43.29,42.96,43.022999,-0.125,-0.29,4300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":81,"percent_change":900,"volume":664,"transactions":9,"vwap":899},"2026-05-01",43.159,43.17,43.09,43.148,0.84,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":106,"volume":629,"transactions":9,"vwap":904},"2026-04-30",42.32,42.788,42.21,0.348,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-04-29",42.135,42.44,42.105,0.18,0.43,2300,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":315,"volume":921,"transactions":9,"vwap":918},"2026-04-28",42.2,42.26,42.18,-0.357,1700,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":664,"transactions":9,"vwap":926},"2026-04-27",42.46,42.62,42.617,0.027,0.06,{"date":930,"open":918,"high":931,"low":918,"close":931,"change":932,"percent_change":933,"volume":664,"transactions":9,"vwap":931},"2026-04-24",42.59,0.661,1.58,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":22,"volume":32,"transactions":9,"vwap":939},"2026-04-23",42.029999,42.11,41.89,41.929,-0.242,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":607,"volume":946,"transactions":9,"vwap":944},"2026-04-22",41.92,42.171,0.721,200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-21",41.56,41.65,41.44,41.45,-0.154,-0.37,3500,{"date":957,"open":958,"high":958,"low":951,"close":959,"change":960,"percent_change":961,"volume":664,"transactions":9,"vwap":959},"2026-04-20",41.73,41.604,-0.102,-0.24,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-17",41.23,41.748,41.706,0.514,1.25,2500,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-16",41.261,41.040001,41.192,0.202,0.49,6800,{"date":979,"open":980,"high":179,"low":980,"close":981,"change":913,"percent_change":982,"volume":955,"transactions":9,"vwap":981},"2026-04-15",40.57,40.99,1.06,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":32,"transactions":9,"vwap":986},"2026-04-14",40.0099983,40.56,0.73,1.83,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":893,"transactions":9,"vwap":992},"2026-04-13",39.48,39.83,39.4,0.528,1.34,{"date":997,"open":993,"high":993,"low":998,"close":998,"change":999,"percent_change":856,"volume":1000,"transactions":9,"vwap":998},"2026-04-10",39.302,0.017,191700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":700,"transactions":9,"vwap":1004},"2026-04-09",38.91,39.285,0.316,0.81,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":579,"transactions":9,"vwap":1010},"2026-04-08",38.87,38.969,38.81,1.125,2.97,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-07",37.43,37.86,37.844,-0.018,-0.05,800,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":804,"transactions":9,"vwap":1025},"2026-04-06",37.7,37.862,0.292,0.78,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":629,"transactions":9,"vwap":1031},"2026-04-02",37.25,37.57,37.2,-0.034,-0.09,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-04-01",37.49,37.604,37.46,0.429,1.15,4700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-03-31",36.57,37.175,36.44,1.206,3.35,39600,{"date":1052,"open":1053,"high":1053,"low":25,"close":1054,"change":1055,"percent_change":1056,"volume":664,"transactions":9,"vwap":1054},"2026-03-30",36.21,35.969,-0.323,-0.89,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":608,"transactions":9,"vwap":1061},"2026-03-27",36.65,36.24,36.292,-0.638,-1.73,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":579,"transactions":9,"vwap":1067},"2026-03-26",37.35,36.93,-0.99,-2.61,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":457,"volume":679,"transactions":9,"vwap":1074},"2026-03-25",37.71,37.93,37.92,0.23,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":187,"volume":832,"transactions":9,"vwap":1081},"2026-03-24",37.68,37.72,37.59,37.69,-0.239,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":700,"transactions":9,"vwap":1086},"2026-03-23",38.02,37.929,0.484,1.29,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":804,"transactions":9,"vwap":1092},"2026-03-20",37.73,37.445,-0.675,-1.77,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":517,"percent_change":224,"volume":700,"transactions":9,"vwap":1097},"2026-03-19",38.12,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":585,"transactions":9,"vwap":1100},"2026-03-18",38.277,-0.51,-1.31,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":975,"percent_change":1108,"volume":608,"transactions":9,"vwap":1107},"2026-03-17",38.82,38.748,38.787,0.52,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1021,"transactions":9,"vwap":1114},"2026-03-16",38.6,38.66,38.55,38.585,0.442,1.16,{"date":1118,"open":1113,"high":1113,"low":1119,"close":1120,"change":1121,"percent_change":22,"volume":608,"transactions":9,"vwap":1120},"2026-03-13",38.13,38.143,-0.217,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":763,"transactions":9,"vwap":1126},"2026-03-12",38.61,38.34,38.36,-0.67,-1.72,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":809,"percent_change":234,"volume":1134,"transactions":9,"vwap":1131},"2026-03-11",39.029999,39.07,38.93,4000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":771,"transactions":9,"vwap":1139},"2026-03-10",39.049999,39.21,38.992,-0.029,-0.07,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":994,"percent_change":464,"volume":1147,"transactions":9,"vwap":1146},"2026-03-09",38.029999,39.023998,39.021,3700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":350,"volume":798,"transactions":9,"vwap":1152},"2026-03-06",38.67,38.772,38.493,-0.593,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":167,"percent_change":655,"volume":1159,"transactions":9,"vwap":1158},"2026-03-05",39.3,38.71,39.085999,8300,{"date":1161,"open":1131,"high":1162,"low":1131,"close":1163,"change":1164,"percent_change":1165,"volume":601,"transactions":9,"vwap":1163},"2026-03-04",39.24,39.216,0.56,1.45,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":32,"transactions":9,"vwap":1169},"2026-03-03",38.09,38.656,-0.444,-1.14,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-02",38.95,39.177,38.84,39.099998,0.052,0.13,5900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":892,"volume":921,"transactions":9,"vwap":1184},"2026-02-27",38.88,39.048,-0.115,{"date":1187,"open":1188,"high":1188,"low":1133,"close":1189,"change":1190,"percent_change":1191,"volume":804,"transactions":9,"vwap":1189},"2026-02-26",39.45,39.163,-0.467,-1.18,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-25",39.56,39.67,39.63,0.527,1.35,6900,{"date":1201,"open":1183,"high":1202,"low":1183,"close":1203,"change":1204,"percent_change":1041,"volume":893,"transactions":9,"vwap":1203},"2026-02-24",39.11,39.103,0.446,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":622,"transactions":9,"vwap":1209},"2026-02-23",38.92,38.58,38.657,-0.486,-1.24,{"date":1213,"open":1214,"high":1215,"low":1133,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-20",39.040001,39.202,39.143,0.364,0.94,61300,{"date":1221,"open":1222,"high":1222,"low":1150,"close":1223,"change":1224,"percent_change":431,"volume":1021,"transactions":9,"vwap":1223},"2026-02-19",38.85,38.779,-0.188,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-18",38.8,39.15,38.967,0.358,0.93,13400,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1140,"percent_change":1238,"volume":1021,"transactions":9,"vwap":1237},"2026-02-17",38.32,38.63,38.609,-0.08,{"date":1240,"open":1241,"high":1242,"low":1113,"close":1243,"change":1244,"percent_change":1245,"volume":688,"transactions":9,"vwap":1243},"2026-02-13",38.62,38.895,38.638,0.053,0.14,{"date":1247,"open":1248,"high":1105,"low":1249,"close":1114,"change":1250,"percent_change":1251,"volume":649,"transactions":9,"vwap":1114},"2026-02-12",38.75,38.5,-0.899,-2.28,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-02-11",39.34,39.484,39.27,0.138,0.35,5800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":22,"volume":672,"transactions":9,"vwap":1265},"2026-02-10",39.6,39.604,39.33,39.346,-0.224,{"date":1268,"open":991,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-02-09",39.57,39.46,0.332,0.85,10700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":32,"transactions":9,"vwap":1277},"2026-02-06",38.56,39.238,0.822,2.14,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-05",38.48,38.64,38.38,38.416,-0.534,-1.37,6200,{"date":1290,"open":1124,"high":1174,"low":1124,"close":1174,"change":1291,"percent_change":1292,"volume":771,"transactions":9,"vwap":1174},"2026-02-04",-0.746,-1.88,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1128,"volume":1300,"transactions":9,"vwap":1298},"2026-02-03",39.78,39.815,39.38,39.696,-0.695,5400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1027,"volume":656,"transactions":9,"vwap":1305},"2026-02-02",40.029999,40.48,40.391,0.311,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":921,"transactions":9,"vwap":1311},"2026-01-30",40.040001,40.099998,40.080002,-0.621,-1.53,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-29",40.32,40.701,-0.319,-0.78,41500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":976,"volume":649,"transactions":9,"vwap":1325},"2026-01-28",41.07,40.931,41.02,0.2,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":614,"transactions":9,"vwap":1330},"2026-01-27",40.91,40.82,0.373,0.92,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":242,"volume":629,"transactions":9,"vwap":1336},"2026-01-26",40.506,40.447,0.205,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1164,"volume":579,"transactions":9,"vwap":1341},"2026-01-23",40.321,40.242,0.224,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":133,"volume":1349,"transactions":9,"vwap":1347},"2026-01-22",40.073002,40.091999,40.018002,0.274,2400,{"date":1351,"open":1352,"high":1353,"low":1162,"close":1354,"change":967,"percent_change":288,"volume":1355,"transactions":9,"vwap":1354},"2026-01-21",39.31,39.9,39.744,19000,{"date":1357,"open":1195,"high":1195,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":921,"transactions":9,"vwap":1358},"2026-01-20",39.23,-0.928,-2.31,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":629,"transactions":9,"vwap":1364},"2026-01-16",40.37,40.158,0.036,0.09,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":88,"volume":946,"transactions":9,"vwap":1369},"2026-01-15",40.122,0.137,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":622,"transactions":9,"vwap":1375},"2026-01-14",40.02,39.76,39.985,-0.422,-1.04,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":798,"transactions":9,"vwap":1382},"2026-01-13",40.43,40.315,40.407,-0.087,-0.21,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":591,"volume":969,"transactions":9,"vwap":1389},"2026-01-12",40.381,40.5,40.494,0.085,{"date":1392,"open":1380,"high":1380,"low":1363,"close":1393,"change":1394,"percent_change":1041,"volume":1395,"transactions":9,"vwap":1393},"2026-01-09",40.409,0.459,17400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":177,"volume":1402,"transactions":9,"vwap":1399},"2026-01-08",39.89,39.95,39.84,-0.285,29500,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":32,"transactions":9,"vwap":1407},"2026-01-07",40.286,40.21,40.235,-0.005,-0.01,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1218,"volume":664,"transactions":9,"vwap":1413},"2026-01-06",39.96,40.24,0.374,{"date":1416,"open":1399,"high":1399,"low":992,"close":1417,"change":803,"percent_change":770,"volume":1418,"transactions":9,"vwap":1417},"2026-01-05",39.866,1400,{"date":1420,"open":1421,"high":1421,"low":1270,"close":1422,"change":1423,"percent_change":961,"volume":1424,"transactions":9,"vwap":1422},"2026-01-02",40.041,39.583,-0.097,3000,{"date":1426,"open":1427,"high":1428,"low":1195,"close":1429,"change":1430,"percent_change":1431,"volume":832,"transactions":9,"vwap":1429},"2025-12-31",39.864,39.871,39.68,-0.329,-0.82,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1238,"percent_change":115,"volume":804,"transactions":9,"vwap":1436},"2025-12-30",39.99,40.042,40.0089989,{"date":1438,"open":1309,"high":1439,"low":1309,"close":1439,"change":1440,"percent_change":1441,"volume":32,"transactions":9,"vwap":1439},"2025-12-29",40.089001,-0.171,-0.42,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1424,"transactions":9,"vwap":1446},"2025-12-26",40.28,40.36,40.26,-0.017,-0.04,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":629,"transactions":9,"vwap":1452},"2025-12-24",40.17,40.277,-0.537,-1.32,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":946,"transactions":9,"vwap":1457},"2025-12-23",40.814,0.22,0.54,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1459,"volume":601,"transactions":9,"vwap":1463},"2025-12-22",40.585,40.594,0.218,{"date":1466,"open":1445,"high":1467,"low":1445,"close":1467,"change":1468,"percent_change":464,"volume":32,"transactions":9,"vwap":1467},"2025-12-19",40.376,0.546,{"date":1470,"open":1471,"high":992,"low":1471,"close":992,"change":1472,"percent_change":1198,"volume":763,"transactions":9,"vwap":992},"2025-12-18",39.81,0.529,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":893,"transactions":9,"vwap":1476},"2025-12-17",39.93,39.301,-0.779,-1.94,{"date":1480,"open":1481,"high":1311,"low":1482,"close":1311,"change":1483,"percent_change":1484,"volume":664,"transactions":9,"vwap":1311},"2025-12-16",39.881,39.87,0.11,0.28,{"date":1486,"open":1310,"high":1310,"low":1487,"close":1487,"change":1488,"percent_change":22,"volume":608,"transactions":9,"vwap":1487},"2025-12-15",39.97,-0.23,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-12",40.66,40.185,40.2,-0.688,-1.68,3200,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":421,"volume":832,"transactions":9,"vwap":1500},"2025-12-11",40.87,40.888,-0.182,{"date":1503,"open":1504,"high":1323,"low":1504,"close":1323,"change":1505,"percent_change":592,"volume":656,"transactions":9,"vwap":1323},"2025-12-10",40.85,0.189,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1458,"volume":579,"transactions":9,"vwap":1508},"2025-12-09",40.881,0.089,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":214,"volume":921,"transactions":9,"vwap":1514},"2025-12-08",40.971,40.651,40.792,-0.106,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":913,"volume":921,"transactions":9,"vwap":1519},"2025-12-05",40.795,40.898,0.176,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":946,"transactions":9,"vwap":1523},"2025-12-04",40.722,-0.064,-0.16,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":629,"transactions":9,"vwap":1529},"2025-12-03",40.65,40.786,0.062,0.15,{"date":1533,"open":1534,"high":1330,"low":1535,"close":1536,"change":1537,"percent_change":1272,"volume":1418,"transactions":9,"vwap":1536},"2025-12-02",40.64,40.55,40.724,0.344,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":518,"volume":771,"transactions":9,"vwap":1542},"2025-12-01",40.29,40.44,40.38,-0.138,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":306,"volume":946,"transactions":9,"vwap":1546},"2025-11-28",40.518,0.254,{"date":1549,"open":1310,"high":1550,"low":1310,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-26",40.305,40.264,0.343,0.86,2000,{"date":1556,"open":1196,"high":1557,"low":1196,"close":1557,"change":1558,"percent_change":1559,"volume":656,"transactions":9,"vwap":1557},"2025-11-25",39.921,0.233,0.59,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-24",38.94,39.688,1.041,2.69,2800,{"date":1568,"open":1569,"high":1003,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-21",38.402,38.2,38.647,0.244,0.64,10100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-20",39.585,39.65,38.39,38.403,-0.911,-2.32,3300,{"date":1585,"open":1269,"high":1269,"low":1586,"close":1587,"change":1588,"percent_change":976,"volume":1424,"transactions":9,"vwap":1587},"2025-11-19",39.289,39.314,0.192,{"date":1590,"open":1138,"high":1254,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":771,"transactions":9,"vwap":1591},"2025-11-18",39.122,-0.423,-1.07,{"date":1595,"open":1475,"high":1475,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":608,"transactions":9,"vwap":1596},"2025-11-17",39.545,-0.304,-0.76,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":927,"percent_change":402,"volume":32,"transactions":9,"vwap":1602},"2025-11-14",40.15,39.849,{"date":1604,"open":1475,"high":1475,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1021,"transactions":9,"vwap":1605},"2025-11-13",39.822,-0.806,-1.98,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1034,"volume":656,"transactions":9,"vwap":1611},"2025-11-12",40.45,40.628,-0.035,{"date":1614,"open":1541,"high":1615,"low":1541,"close":1616,"change":1617,"percent_change":1618,"volume":771,"transactions":9,"vwap":1616},"2025-11-11",40.759,40.663,-0.176,-0.43,{"date":1620,"open":1491,"high":1621,"low":1542,"close":1621,"change":1622,"percent_change":1623,"volume":614,"transactions":9,"vwap":1621},"2025-11-10",40.839,0.908,2.27,{"date":1625,"open":1626,"high":1627,"low":1254,"close":1627,"change":1628,"percent_change":1629,"volume":1554,"transactions":9,"vwap":1627},"2025-11-07",39.402,39.931,-0.113,-0.28,{"date":1631,"open":1388,"high":1388,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":579,"transactions":9,"vwap":1632},"2025-11-06",40.043999,-0.757,-1.86,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":700,"transactions":9,"vwap":1638},"2025-11-05",40.845,40.801,0.263,0.65,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":579,"transactions":9,"vwap":1645},"2025-11-04",40.629,40.63,40.538,-0.81,-1.96,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1258,"volume":1653,"transactions":9,"vwap":1651},"2025-11-03",41.33,41.348,0.143,9800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":656,"transactions":9,"vwap":1657},"2025-10-31",41.436,41.205,0.207,0.5,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1454,"volume":763,"transactions":9,"vwap":1663},"2025-10-30",41.3,40.998,-0.549,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1520,"percent_change":913,"volume":838,"transactions":9,"vwap":1669},"2025-10-29",41.59,41.53,41.547,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":133,"volume":969,"transactions":9,"vwap":1674},"2025-10-28",41.49,41.201,41.371,0.284,{"date":1677,"open":1499,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1180,"transactions":9,"vwap":1678},"2025-10-27",41.087002,40.8,0.729,1.81,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":913,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-24",40.168,40.42,40.358,1.08,4200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":649,"transactions":9,"vwap":1692},"2025-10-23",39.53,39.928,39.49,0.349,0.88,{"date":1697,"open":1373,"high":1373,"low":1194,"close":1698,"change":1699,"percent_change":1700,"volume":32,"transactions":9,"vwap":1698},"2025-10-22",39.579,-0.453,-1.13,{"date":1702,"open":1399,"high":1703,"low":1399,"close":1703,"change":1704,"percent_change":1705,"volume":579,"transactions":9,"vwap":1703},"2025-10-21",40.032001,0.008,0.02,{"date":1707,"open":1434,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":584,"volume":614,"transactions":9,"vwap":1708},"2025-10-20",40.023998,39.98,0.515,{"date":1712,"open":1138,"high":1713,"low":1138,"close":1713,"change":1714,"percent_change":1006,"volume":656,"transactions":9,"vwap":1713},"2025-10-17",39.509,0.318,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":748,"volume":1722,"transactions":9,"vwap":1720},"2025-10-16",39.55,39.72,39.155,39.191,-0.204,28400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1027,"volume":1730,"transactions":9,"vwap":1728},"2025-10-15",39.39,39.52,38.21,39.395,0.305,4146000,{"date":1732,"open":1733,"high":1352,"low":1733,"close":1734,"change":115,"percent_change":1101,"volume":832,"transactions":9,"vwap":1734},"2025-10-14",38.605,39.09,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":757,"transactions":9,"vwap":1738},"2025-10-13",39.18,39.29,39.025002,0.842,2.19,{"date":1743,"open":1744,"high":1586,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-10",39.171,38.448,-1.419,-3.56,8900,{"date":1750,"open":1374,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1754,"volume":656,"transactions":9,"vwap":1751},"2025-10-09",39.867,39.71,-0.059,-0.15,{"date":1756,"open":1429,"high":1757,"low":1429,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-08",39.926,0.386,0.98,5600,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":421,"volume":1767,"transactions":9,"vwap":1765},"2025-10-07",39.753,39.415,39.54,-0.175,8700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1231,"volume":1583,"transactions":9,"vwap":1772},"2025-10-06",39.35,39.839,39.715,0.367,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1458,"volume":1780,"transactions":9,"vwap":1778},"2025-10-03",39.74,39.25,39.348,0.088,22400,{"date":1782,"open":1783,"high":1691,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-02",39.44,39.26,-0.18,-0.46,14300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1783,"change":1458,"percent_change":1164,"volume":1792,"transactions":9,"vwap":1783},"2025-10-01",39.22,39.459,21000,{"date":1794,"open":1214,"high":1790,"low":66,"close":1790,"change":1257,"percent_change":1258,"volume":1795,"transactions":9,"vwap":1790},"2025-09-30",14800,{"date":1797,"open":1777,"high":1777,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-29",38.98,39.082001,0.172,0.44,8100,{"date":1804,"open":1805,"high":1003,"low":1805,"close":1003,"change":1806,"percent_change":842,"volume":1807,"transactions":9,"vwap":1003},"2025-09-26",38.735,0.123,37300,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1107,"change":1812,"percent_change":1813,"volume":593,"transactions":9,"vwap":1107},"2025-09-25",38.919,38.511,-0.155,-0.4,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-24",39.080002,38.79,38.942,-0.151,-0.39,81600,{"date":1823,"open":1777,"high":1738,"low":1146,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-09-23",39.092999,-0.266,-0.68,15300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":31,"volume":1834,"transactions":9,"vwap":1832},"2025-09-22",39.060001,39.41,39.359,0.389,27500,{"date":1836,"open":1174,"high":1837,"low":1227,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-19",38.97,0.111,0.29,48000,{"date":1842,"open":1798,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1687,"volume":1847,"transactions":9,"vwap":1845},"2025-09-18",39.02,38.765,38.859,0.414,50300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1819,"percent_change":1820,"volume":1854,"transactions":9,"vwap":1853},"2025-09-17",38.459,38.618,38.28,38.445,91800,{"date":1856,"open":1241,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-16",38.629,38.531,38.596,-0.007,-0.02,13300,{"date":1864,"open":1282,"high":1124,"low":1282,"close":1865,"change":88,"percent_change":837,"volume":1866,"transactions":9,"vwap":1865},"2025-09-15",38.603,18100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":591,"volume":1874,"transactions":9,"vwap":1872},"2025-09-12",38.27,38.293,38.14,38.263,0.082,93200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-11",38.136,38.19,38.040001,38.181,0.221,0.58,8200,{"date":1885,"open":1085,"high":1886,"low":1078,"close":1887,"change":1888,"percent_change":271,"volume":1889,"transactions":9,"vwap":1887},"2025-09-10",38.07,37.96,0.045,46900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":115,"volume":1883,"transactions":9,"vwap":1893},"2025-09-09",37.67,37.915,37.66,-0.075,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":836,"percent_change":1687,"volume":1901,"transactions":9,"vwap":1899},"2025-09-08",37.78,37.99,37.651,51700,{"date":1903,"open":1017,"high":1017,"low":1904,"close":1905,"change":368,"percent_change":1525,"volume":1906,"transactions":9,"vwap":1905},"2025-09-05",37.48,37.585,9400,{"date":1908,"open":1909,"high":1910,"low":1066,"close":1910,"change":1911,"percent_change":1687,"volume":1912,"transactions":9,"vwap":1910},"2025-09-04",37.359,37.645,0.401,15800,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":306,"volume":1920,"transactions":9,"vwap":1918},"2025-09-03",37.17,37.369,37.07,37.244,0.235,13700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1926,"percent_change":177,"volume":1927,"transactions":9,"vwap":1924},"2025-09-02",36.71,37.0089989,36.48,-0.263,7400,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":728,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-29",37.31,37.26,37.272,-1.3,4400,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":306,"volume":1496,"transactions":9,"vwap":1938},"2025-08-28",37.58,37.762,0.237,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":591,"volume":1147,"transactions":9,"vwap":1943},"2025-08-27",37.38,37.525,0.077,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1948},"2025-08-26",37.37,37.448,37.29,0.114,0.31,4500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1384,"volume":1960,"transactions":9,"vwap":1958},"2025-08-25",37.4,37.42,37.27,37.334,-0.077,10600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":688,"transactions":9,"vwap":1965},"2025-08-22",37.495,37.375,37.411,0.541,1.47,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":849,"volume":1883,"transactions":9,"vwap":1973},"2025-08-21",36.86,36.949,36.75,36.87,-0.184,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-08-20",36.72,37.054001,36.671,-0.174,-0.47,3800,{"date":1984,"open":1985,"high":1985,"low":1032,"close":1986,"change":1987,"percent_change":1988,"volume":1748,"transactions":9,"vwap":1986},"2025-08-19",37.65,37.228,-0.539,-1.43,{"date":1990,"open":1991,"high":1992,"low":1900,"close":1993,"change":1994,"percent_change":856,"volume":614,"transactions":9,"vwap":1993},"2025-08-18",37.77,37.879,37.767,0.014,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":22,"volume":955,"transactions":9,"vwap":1999},"2025-08-15",37.82,37.701,37.753,-0.216,{"date":2002,"open":1899,"high":1144,"low":2003,"close":2004,"change":2005,"percent_change":1238,"volume":1349,"transactions":9,"vwap":2004},"2025-08-14",37.931,37.969,-0.031,{"date":2007,"open":2008,"high":2008,"low":2009,"close":226,"change":2010,"percent_change":72,"volume":1259,"transactions":9,"vwap":226},"2025-08-13",38.17,37.891,0.064,{"date":2012,"open":1892,"high":2013,"low":2014,"close":2015,"change":707,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-12",37.94,37.657,37.936,1.28,7600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":741,"transactions":9,"vwap":2022},"2025-08-11",37.625,37.632,37.456,-0.119,-0.32,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":378,"volume":1232,"transactions":9,"vwap":2029},"2025-08-08",37.47,37.61,37.575,0.376,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1458,"volume":2038,"transactions":9,"vwap":2036},"2025-08-07",37.271,37.319,37.040001,37.199,0.083,13100,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":1204,"percent_change":884,"volume":969,"transactions":9,"vwap":2042},"2025-08-06",36.78,37.116,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1598,"volume":1300,"transactions":9,"vwap":2048},"2025-08-05",36.745,36.81,36.565,36.67,-0.279,{"date":2051,"open":2052,"high":1971,"low":2052,"close":1971,"change":1640,"percent_change":816,"volume":1424,"transactions":9,"vwap":1971},"2025-08-04",36.19,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":838,"transactions":9,"vwap":2057},"2025-08-01",36.5,36.12,36.299,-0.66,-1.79,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-31",37.231,37.259,36.959,-0.198,-0.53,7800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":856,"percent_change":1483,"volume":2074,"transactions":9,"vwap":2073},"2025-07-30",37.23,37.28,36.82,37.157,13800,{"date":2076,"open":2077,"high":2071,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":1802,"transactions":9,"vwap":2078},"2025-07-29",37.24,37.117,-0.082,-0.22,{"date":2082,"open":2083,"high":2036,"low":2084,"close":2036,"change":2085,"percent_change":1951,"volume":2086,"transactions":9,"vwap":2036},"2025-07-28",37.186,37.081001,0.116,3900,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":912,"volume":32,"transactions":9,"vwap":2090},"2025-07-25",37.00099945,37.083,0.066,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1531,"percent_change":578,"volume":2097,"transactions":9,"vwap":2096},"2025-07-24",36.9,37.11,37.016998,9300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1390,"percent_change":1075,"volume":2103,"transactions":9,"vwap":2101},"2025-07-23",36.749,36.867,36.661,5500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":1127,"volume":2110,"transactions":9,"vwap":2107},"2025-07-22",36.694,36.782,36.62,-0.248,11900,{"date":2112,"open":2113,"high":2114,"low":1972,"close":2115,"change":2116,"percent_change":1027,"volume":2117,"transactions":9,"vwap":2115},"2025-07-21",36.77,37.115,37.029999,0.285,11500,{"date":2119,"open":2120,"high":2045,"low":2121,"close":2045,"change":1033,"percent_change":1034,"volume":838,"transactions":9,"vwap":2045},"2025-07-18",36.684,36.68,{"date":2123,"open":1923,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":770,"volume":1653,"transactions":9,"vwap":2126},"2025-07-17",36.889,36.69,36.779,0.259,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":298,"percent_change":298,"volume":679,"transactions":9,"vwap":2133},"2025-07-16",36.36,36.55,36.29,36.52,{"date":2135,"open":2136,"high":2137,"low":1925,"close":2133,"change":928,"percent_change":252,"volume":2138,"transactions":9,"vwap":2133},"2025-07-15",36.6,36.645,3400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":234,"percent_change":1484,"volume":1134,"transactions":9,"vwap":2142},"2025-07-14",36.449,36.46,36.35,{"date":2145,"open":2143,"high":2146,"low":2147,"close":2130,"change":1525,"percent_change":421,"volume":2148,"transactions":9,"vwap":2130},"2025-07-11",36.43,36.28,6300,{"date":2150,"open":2151,"high":2133,"low":2147,"close":2133,"change":1483,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2133},"2025-07-10",36.49,0.3,12000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1531,"percent_change":578,"volume":1349,"transactions":9,"vwap":2157},"2025-07-09",36.316,36.41,36.23,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":234,"percent_change":1484,"volume":2164,"transactions":9,"vwap":2162},"2025-07-08",36.22,36.26,36.18,9600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":421,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-07",36.181,36.269,36.09,36.16,-1.2,11700,{"date":2174,"open":2175,"high":2136,"low":2176,"close":2136,"change":2177,"percent_change":1088,"volume":679,"transactions":9,"vwap":2136},"2025-07-03",36.529,36.431,0.466,{"date":2179,"open":2169,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1695,"volume":921,"transactions":9,"vwap":2182},"2025-07-02",36.149,36.080002,36.134,0.314,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1813,"percent_change":2189,"volume":1748,"transactions":9,"vwap":2188},"2025-07-01",36.060001,35.7,35.82,-1.1,{"date":2191,"open":2163,"high":2161,"low":2192,"close":2161,"change":271,"percent_change":648,"volume":2153,"transactions":9,"vwap":2161},"2025-06-30",35.955,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":762,"percent_change":900,"volume":679,"transactions":9,"vwap":2196},"2025-06-27",36.089001,36.099998,35.72,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":1230,"percent_change":378,"volume":2164,"transactions":9,"vwap":2202},"2025-06-26",35.5,35.8,35.798,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1705,"volume":1574,"transactions":9,"vwap":2207},"2025-06-25",35.63,35.37,35.44,0.007,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":1760,"transactions":9,"vwap":2213},"2025-06-24",35.22,35.499,35.433,0.509,1.46,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1218,"volume":2222,"transactions":9,"vwap":2219},"2025-06-23",34.71,34.924,34.41,0.324,10000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":1754,"percent_change":1618,"volume":2228,"transactions":9,"vwap":2227},"2025-06-20",34.99,34.47,34.6,106900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1179,"volume":2236,"transactions":9,"vwap":2234},"2025-06-18",34.9,34.94,34.69,34.75,0.044,8400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-17",34.87,34.96,34.706,-0.384,-1.09,7100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":933,"volume":2251,"transactions":9,"vwap":2249},"2025-06-16",35.11,34.98,35.09,0.545,9000,{"date":2253,"open":2254,"high":2239,"low":2255,"close":2256,"change":2257,"percent_change":2171,"volume":1566,"transactions":9,"vwap":2256},"2025-06-13",34.59,34.5,34.545,-0.419,{"date":2259,"open":2260,"high":2260,"low":2240,"close":2261,"change":2262,"percent_change":252,"volume":838,"transactions":9,"vwap":2261},"2025-06-12",35.029999,34.964,0.055,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":954,"volume":2269,"transactions":9,"vwap":2267},"2025-06-11",35.26,34.8,34.909,-0.131,10300,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":252,"percent_change":592,"volume":2274,"transactions":9,"vwap":2273},"2025-06-10",34.85,35.040001,5700,{"date":2276,"open":2277,"high":2240,"low":2233,"close":2278,"change":2279,"percent_change":1245,"volume":2280,"transactions":9,"vwap":2278},"2025-06-09",34.7,34.88,0.05,18700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":648,"percent_change":784,"volume":955,"transactions":9,"vwap":2285},"2025-06-06",34.89,34.73,34.83,{"date":2287,"open":2288,"high":2225,"low":2289,"close":2255,"change":214,"percent_change":641,"volume":1159,"transactions":9,"vwap":2255},"2025-06-05",34.699,34.46,{"date":2291,"open":2292,"high":2231,"low":2293,"close":2294,"change":1366,"percent_change":2295,"volume":1273,"transactions":9,"vwap":2294},"2025-06-04",34.725,34.62,34.76,0.26,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":987,"volume":977,"transactions":9,"vwap":2299},"2025-06-03",34.4,34.67,0.25,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1245,"percent_change":578,"volume":672,"transactions":9,"vwap":2304},"2025-06-02",34.12,34.42,34.087002,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2309,"change":2311,"percent_change":578,"volume":1952,"transactions":9,"vwap":2309},"2025-05-30",34.16,34.28,33.77,0.139,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-05-29",34.13,34.37,34.060001,34.141,0.011,0.03,17100,{"date":2322,"open":2323,"high":2324,"low":2314,"close":2314,"change":1238,"percent_change":1488,"volume":977,"transactions":9,"vwap":2314},"2025-05-28",34.23,34.245,{"date":2326,"open":2303,"high":2323,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2244,"transactions":9,"vwap":2328},"2025-05-27",34.029999,34.21,0.72,2.15,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":1384,"percent_change":2336,"volume":672,"transactions":9,"vwap":2335},"2025-05-23",33.34,33.57,33.49,-0.62,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2341,"change":1448,"percent_change":534,"volume":955,"transactions":9,"vwap":2341},"2025-05-22",33.71,33.99,33.7,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":1786,"percent_change":261,"volume":2347,"transactions":9,"vwap":2346},"2025-05-21",34.255,34.329,33.74,4600,{"date":2349,"open":2303,"high":2350,"low":2351,"close":2350,"change":1861,"percent_change":368,"volume":832,"transactions":9,"vwap":2350},"2025-05-20",34.2,34.02,{"date":2353,"open":2354,"high":2309,"low":2355,"close":2356,"change":1705,"percent_change":928,"volume":2148,"transactions":9,"vwap":2356},"2025-05-19",34.09,34.075001,34.22,{"date":2358,"open":2359,"high":2350,"low":2303,"close":2350,"change":1531,"percent_change":1801,"volume":1748,"transactions":9,"vwap":2350},"2025-05-16",34.18,{"date":2361,"open":2362,"high":2314,"low":2362,"close":2363,"change":2279,"percent_change":1531,"volume":1688,"transactions":9,"vwap":2363},"2025-05-15",33.84,34.049999,{"date":2365,"open":2366,"high":2363,"low":2367,"close":48,"change":1326,"percent_change":1559,"volume":2148,"transactions":9,"vwap":48},"2025-05-14",33.93,33.87,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":1204,"percent_change":995,"volume":1574,"transactions":9,"vwap":2372},"2025-05-13",33.85,33.92,33.8,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-12",33.07,33.364,33.354,1.184,3.68,12600,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":1409,"percent_change":367,"volume":2386,"transactions":9,"vwap":2385},"2025-05-09",32.27,32.0099983,32.17,8000,{"date":2388,"open":2385,"high":2389,"low":2390,"close":2391,"change":2152,"percent_change":1218,"volume":2392,"transactions":9,"vwap":2391},"2025-05-08",32.44,32.040001,32.18,5300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":271,"percent_change":387,"volume":2398,"transactions":9,"vwap":2396},"2025-05-07",31.768,31.88,31.47,7900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":339,"percent_change":2405,"volume":1653,"transactions":9,"vwap":2404},"2025-05-06",31.755,31.85,31.64,31.76,-0.59,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1598,"volume":672,"transactions":9,"vwap":2411},"2025-05-05",31.937,32.24,31.86,31.95,-0.245,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2250,"percent_change":2419,"volume":1288,"transactions":9,"vwap":2418},"2025-05-02",32.125,32.33,32.11,32.195,1.72,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-01",31.69,32.029999,31.65,0.236,0.75,4100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":402,"percent_change":1458,"volume":2433,"transactions":9,"vwap":2431},"2025-04-30",30.97,31.414,30.85,26600,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1572,"percent_change":1027,"volume":649,"transactions":9,"vwap":2438},"2025-04-29",31.07,31.39,31.344,{"date":2440,"open":2441,"high":2441,"low":34,"close":2442,"change":556,"percent_change":2024,"volume":2443,"transactions":9,"vwap":2442},"2025-04-28",31.18,31.1,7000,{"date":38,"open":2445,"high":2446,"low":2447,"close":2446,"change":2448,"percent_change":1027,"volume":2103,"transactions":9,"vwap":2446},30.959,31.2,30.86,0.241,{"status":2450,"indices":2451,"watchlist":2490,"sectors":2509,"benchmarks":2556},"success",[2452,2459,2465,2471,2477,2484],{"symbol":2453,"name":2454,"price":2455,"change":2456,"pct_change":2080,"is_up":2457,"sparkline":2458,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":1384,"is_up":2457,"sparkline":2464,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2466,"name":2467,"price":2468,"change":2469,"pct_change":2058,"is_up":2457,"sparkline":2470,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2472,"name":2473,"price":2474,"change":2475,"pct_change":2080,"is_up":2457,"sparkline":2476,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":2482,"is_up":2457,"sparkline":2483,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2485,"name":2486,"price":2487,"change":402,"pct_change":2488,"is_up":11,"sparkline":2489,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2491,2496,2502],{"symbol":2492,"name":2493,"price":2494,"change":1292,"pct_change":612,"is_up":2457,"sparkline":2495,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2497,"name":2498,"price":2499,"change":2500,"pct_change":412,"is_up":11,"sparkline":2501,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2503,"name":2504,"price":2505,"change":2506,"pct_change":2507,"is_up":2457,"sparkline":2508,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2510,2514,2518,2522,2526,2530,2535,2540,2544,2547,2551],{"name":2511,"etf":2512,"change":791,"price":2513,"is_up":2457},"Technology","XLK",201.39,{"name":2515,"etf":2516,"change":431,"price":2517,"is_up":2457},"Financials","XLF",53.75,{"name":2519,"etf":2520,"change":564,"price":2521,"is_up":11},"Healthcare","XLV",168.81,{"name":2523,"etf":2524,"change":2024,"price":2525,"is_up":2457},"Consumer Cycl","XLY",111.36,{"name":2527,"etf":2528,"change":534,"price":2529,"is_up":2457},"Consumer Staples","XLP",81.7,{"name":2531,"etf":2532,"change":2533,"price":2534,"is_up":2457},"Energy","XLE",-0.58,63.38,{"name":2536,"etf":2537,"change":2538,"price":2539,"is_up":2457},"Industrials","XLI",-2.18,167.84,{"name":2541,"etf":2542,"change":621,"price":2543,"is_up":2457},"Materials","XLB",48.98,{"name":2545,"etf":2546,"change":2482,"price":980,"is_up":2457},"Real Estate","XLRE",{"name":2548,"etf":2549,"change":1861,"price":2550,"is_up":2457},"Utilities","XLU",41.15,{"name":2552,"etf":2553,"change":2554,"price":2555,"is_up":2457},"Comm Services","XLC",-0.35,111.26,[2557,2561,2566,2571],{"ticker":2558,"name":2559,"price":2560,"change":961,"is_up":2457},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2562,"name":2563,"price":2564,"change":2565,"is_up":2457},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2567,"name":2568,"price":2569,"change":2570,"is_up":2457},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2572,"name":2573,"price":2574,"change":2482,"is_up":2457},"IWM","iShares Russell 2000",277.7]