[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUGN":3,"homepage-market-summary":28,"stock-historical-TUGN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"TUGN","2026-08-20",{"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 & Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},3.31812,"Monthly",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},27.3375,27.5,27.27,27.5602,-0.2227,-0.81,36353.988846,29.08,22.12,29633.722356894494,75,1066,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"AAPL","Apple Inc",336.67,3.04,0.91,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},18.6,26998,9854351.473803,25.21,"2025-03-10",[182,185,195,204,214,225,236,245,256,266,276,286,295,305,315,326,335,346,355,366,376,386,395,404,415,423,433,444,452,462,468,475,483,490,497,504,511,518,525,532,539,545,553,562,570,576,585,593,599,607,615,623,628,634,641,648,656,664,673,679,684,691,698,704,711,719,723,730,736,743,749,753,760,769,777,785,793,801,809,817,824,832,838,846,853,859,865,873,878,884,891,898,906,914,921,929,936,943,951,960,966,972,979,987,993,1002,1010,1017,1022,1029,1037,1044,1051,1060,1068,1077,1086,1094,1100,1109,1113,1118,1123,1130,1139,1146,1152,1158,1163,1169,1176,1183,1191,1199,1207,1213,1220,1227,1232,1239,1247,1253,1258,1266,1273,1281,1287,1293,1298,1304,1310,1316,1322,1328,1334,1337,1343,1348,1352,1357,1363,1371,1378,1385,1390,1396,1401,1404,1409,1414,1418,1423,1428,1433,1438,1443,1446,1454,1459,1464,1470,1474,1481,1485,1494,1499,1508,1516,1521,1526,1531,1535,1541,1545,1552,1559,1563,1567,1573,1578,1585,1590,1596,1602,1609,1616,1622,1629,1637,1642,1649,1655,1661,1668,1674,1681,1686,1691,1695,1699,1704,1710,1715,1721,1727,1732,1736,1740,1745,1748,1753,1759,1767,1774,1779,1784,1789,1795,1799,1805,1811,1815,1821,1828,1836,1845,1850,1855,1862,1869,1875,1881,1885,1891,1896,1900,1906,1909,1915,1920,1926,1930,1938,1944,1950,1955,1959,1964,1969,1973,1979,1983,1988,1994,1996,2001,2004,2008,2011,2016,2020,2024,2027,2033,2036,2041,2046,2049,2052,2057,2064,2070,2075,2081,2086,2091,2095,2102,2106,2110,2115,2122,2125,2131,2135,2140,2145,2152,2158,2163,2167,2174,2182,2189,2194,2198,2202,2205,2209,2213,2216,2222,2227,2232,2239,2245,2250,2258,2265,2271,2278,2284,2290,2294,2299,2308,2315,2321,2328,2332,2338,2343,2352,2359,2366,2372,2380,2387,2393,2397,2401,2407,2411,2416,2423,2428,2432,2438,2443,2448,2454,2458,2464,2468,2474],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},304,27.393,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-19",27.73,27.82,27.4699,-0.1698,-0.61,68175.507981,466,27.6698,{"date":196,"open":197,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-18",28.13,27.5699,-0.4059,-1.44,41517.524937,386,27.6648,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":120,"volume":211,"transactions":212,"vwap":213},"2026-08-17",28.15,28.24,28.025,28.1359,-0.0341,61878.507611,478,28.135,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-14",28.28,28.44,28.03,28.17,0.0093,0.03,39466.919543,249,28.1259,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-13",27.91,28.215,27.83,28.1607,0.3276,1.18,18521.553727,229,28.0849,{"date":237,"open":218,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-12",27.8,27.8331,0.0681,0.25,20356.958804,222,27.9171,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-11",27.75,27.84,27.7384,27.765,-0.115,-0.41,32187.717451,288,27.7586,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-10",27.855,27.97,27.88,-0.0256,-0.09,32245.793223,253,27.9055,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-07",28.1,27.71,27.9056,0.2365,0.85,23530.825943,256,27.8507,{"date":277,"open":247,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-06",27.7999,27.55,27.6691,-0.0864,-0.31,22034.039566,233,27.7023,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":105,"volume":292,"transactions":293,"vwap":294},"2026-08-05",28.06,28.072,27.7555,-0.1347,9878.7011,164,27.9114,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-04",27.22,27.98,27.8902,0.7647,2.82,21108.7619,297,27.652,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-03",26.64,27.2,27.1255,0.3796,1.42,29919.4396,310,27.0815,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-07-31",26.8472,26.94,26.48,26.7459,0.1759,0.66,7306.5874,226,26.6544,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-07-30",26.1,26.57,0.72,2.79,13587.031,183,26.3843,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-29",26.25,26.31,25.835,25.85,-0.46,-1.75,14307.8709,280,26.0281,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":52,"volume":352,"transactions":353,"vwap":354},"2026-07-28",26.37,26.42,26.03,-0.175,30244.264075,312,26.2211,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-07-27",26.65,26.91,26.34,26.485,-0.0488,-0.18,31471.174803,308,26.5028,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":80,"volume":373,"transactions":374,"vwap":375},"2026-07-24",26.7,26.76,26.5,26.5338,-0.2108,23294.230956,422,26.6856,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-23",27.01,26.59,26.7446,-0.8597,-3.11,58478.93922,567,26.799,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":282,"volume":392,"transactions":393,"vwap":394},"2026-07-22",27.51,27.68,27.6043,-0.0857,14629.149339,298,27.6324,{"date":396,"open":17,"high":269,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-21",27.44,27.69,0.44,1.61,30448.720917,323,27.5995,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-20",27.38,27.52,27.24,27.25,0.0046,0.02,22910.938162,242,27.397,{"date":416,"open":417,"high":417,"low":378,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":183,"vwap":422},"2026-07-17",27.47,27.2454,-0.2547,-0.93,15925.729603,27.2357,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-16",27.89,27.46,27.5001,-0.3849,-1.38,30354.161926,305,27.6407,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-15",28,28.05,27.676,27.885,-0.111,-0.4,29409.9398,326,27.8945,{"date":445,"open":435,"high":436,"low":238,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-14",27.996,0.3238,1.17,27393.136132,296,27.94,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-13",27.93,27.65,27.6722,-0.4458,-1.59,37413.359338,364,27.7406,{"date":463,"open":435,"high":206,"low":464,"close":465,"change":466,"percent_change":399,"volume":467,"transactions":9,"vwap":465},"2026-07-10",27.935,28.118,0.123,18600,{"date":469,"open":389,"high":470,"low":389,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-09",28.049999,27.995,0.385,1.39,21000,{"date":476,"open":477,"high":478,"low":18,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-07-08",27.57,27.62,27.61,0.04,0.15,37300,{"date":484,"open":485,"high":485,"low":486,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":477},"2026-07-07",27.95,27.43,-0.411,-1.47,39400,{"date":491,"open":492,"high":268,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-07-06",27.9,27.981,0.351,1.27,17500,{"date":498,"open":499,"high":206,"low":500,"close":501,"change":502,"percent_change":135,"volume":503,"transactions":9,"vwap":501},"2026-07-02",27.96,27.39,27.63,-0.425,46800,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-01",28.25,28.055,-0.331,-1.17,13900,{"date":512,"open":206,"high":513,"low":206,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-06-30",28.42,28.386,0.376,1.34,26200,{"date":519,"open":477,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":520},"2026-06-29",28.01,27.37,0.644,2.35,43600,{"date":526,"open":238,"high":238,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-06-26",27.34,27.366,-0.178,-0.65,43000,{"date":533,"open":454,"high":454,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-25",27.315,27.544,-0.246,-0.89,19800,{"date":540,"open":506,"high":506,"low":541,"close":542,"change":543,"percent_change":440,"volume":544,"transactions":9,"vwap":542},"2026-06-24",27.6,27.79,-0.112,33300,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-23",28.12,27.821,27.902,-0.548,-1.93,19100,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-22",28.64,28.69,28.37,28.45,-0.163,-0.57,41200,{"date":563,"open":564,"high":555,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-18",28.48,28.3,28.613,0.731,2.62,32500,{"date":571,"open":513,"high":513,"low":188,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-17",27.882,-0.338,-1.2,13400,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-16",28.7,28.85,28.21,28.22,-0.44,-1.54,16000,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-15",28.35,28.759,28.66,0.803,2.88,15900,{"date":594,"open":478,"high":549,"low":478,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-12",27.857,0.216,0.78,9200,{"date":600,"open":601,"high":398,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-11",27.059999,26.96,27.641,0.796,2.97,36400,{"date":608,"open":408,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-10",27.53,26.8,26.845,-0.481,-1.76,15100,{"date":616,"open":617,"high":520,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-09",27.56,26.62,27.326,-0.074,-0.27,35100,{"date":624,"open":617,"high":492,"low":625,"close":625,"change":221,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-08",27.4,0.11,18500,{"date":629,"open":630,"high":630,"low":521,"close":521,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":521},"2026-06-05",28.33,-1.299,-4.53,32300,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":115,"volume":510,"transactions":9,"vwap":639},"2026-06-04",28.51,28.76,28.34,28.669,-0.091,{"date":642,"open":643,"high":643,"low":644,"close":637,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":637},"2026-06-03",28.93,28.725,-0.085,-0.29,21100,{"date":649,"open":650,"high":23,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-02",28.5,28.47,28.845,0.14,0.49,18100,{"date":657,"open":650,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-01",28.83,28.465,28.705,0.165,0.58,17000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-05-29",28.49,28.619,28.434,28.54,0.13,0.46,14500,{"date":674,"open":219,"high":513,"low":675,"close":676,"change":677,"percent_change":110,"volume":678,"transactions":9,"vwap":676},"2026-05-28",28.07,28.41,0.29,12900,{"date":680,"open":506,"high":681,"low":259,"close":547,"change":682,"percent_change":45,"volume":683,"transactions":9,"vwap":547},"2026-05-27",28.27,-0.06,18300,{"date":685,"open":188,"high":686,"low":542,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-05-26",28.249,28.18,0.43,1.55,39500,{"date":692,"open":693,"high":694,"low":693,"close":247,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":247},"2026-05-22",27.64,28.040001,0.1,0.36,32700,{"date":699,"open":700,"high":701,"low":521,"close":455,"change":702,"percent_change":52,"volume":703,"transactions":9,"vwap":455},"2026-05-21",27.48,27.722,-0.185,13700,{"date":705,"open":17,"high":248,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-05-20",27.42,27.835,0.492,1.8,23400,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":614,"transactions":9,"vwap":716},"2026-05-19",27.45,27.54,27.155,27.343,-0.117,-0.43,{"date":720,"open":398,"high":398,"low":408,"close":426,"change":721,"percent_change":480,"volume":722,"transactions":9,"vwap":426},"2026-05-18",0.01,25100,{"date":724,"open":725,"high":726,"low":521,"close":713,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":713},"2026-05-15",27.59,27.66,-0.454,-1.63,18700,{"date":731,"open":726,"high":732,"low":726,"close":733,"change":734,"percent_change":448,"volume":735,"transactions":9,"vwap":733},"2026-05-14",27.99,27.904,0.324,7200,{"date":737,"open":477,"high":389,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-13",27.19,27.58,0.61,2.26,186700,{"date":744,"open":279,"high":279,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-12",26.97,-0.63,-2.28,202500,{"date":750,"open":617,"high":751,"low":609,"close":541,"change":221,"percent_change":626,"volume":752,"transactions":9,"vwap":541},"2026-05-11",27.7,24500,{"date":754,"open":755,"high":477,"low":756,"close":477,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":477},"2026-05-08",27.15,27.141,0.623,2.31,14000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-05-07",27.23,27.245,26.88,26.947,0.057,0.21,13800,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-06",26.51,26.935,26.89,0.439,1.66,14300,{"date":778,"open":771,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-05",26.54,26.338,26.451,0.297,1.14,27800,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-04",26.32,26.07,26.154,-0.041,-0.16,9100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":322,"volume":800,"transactions":9,"vwap":798},"2026-05-01",26.2,26.26,26.13,26.195,0.173,22500,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-04-30",26.16,25.759,26.021999,0.162,0.63,44400,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-04-29",25.756,25.86,25.745,0.08,0.31,900,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":252,"volume":823,"transactions":9,"vwap":821},"2026-04-28",25.98,25.61,25.78,-0.105,18900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":621,"volume":831,"transactions":9,"vwap":829},"2026-04-27",25.865,25.91,25.81,25.885,-0.069,12300,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":689,"volume":837,"transactions":9,"vwap":835},"2026-04-24",25.57,25.954,0.397,20600,{"date":839,"open":340,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-23",25.88,25.5,25.557,-0.323,-1.25,12200,{"date":847,"open":848,"high":819,"low":849,"close":840,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-04-22",25.79,25.75,0.316,1.24,11600,{"date":854,"open":855,"high":849,"low":855,"close":856,"change":857,"percent_change":858,"volume":496,"transactions":9,"vwap":856},"2026-04-21",25.37,25.564,-0.133,-0.52,{"date":860,"open":820,"high":861,"low":820,"close":862,"change":863,"percent_change":399,"volume":864,"transactions":9,"vwap":862},"2026-04-20",25.74,25.697,0.113,15800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":688,"volume":872,"transactions":9,"vwap":870},"2026-04-17",25.41,25.73,25.33,25.584,0.109,112300,{"date":874,"open":875,"high":841,"low":875,"close":876,"change":877,"percent_change":740,"volume":831,"transactions":9,"vwap":876},"2026-04-16",25.16,25.475,0.155,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":677,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-15",24.94,25.32,1.16,16300,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":399,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-14",24.75,25.030001,24.74,1.79,21600,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":232,"volume":897,"transactions":9,"vwap":894},"2026-04-13",24.47,24.59,24.225,0.286,25400,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-10",24.44,24.24,24.304,0.084,0.35,327200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":735,"transactions":9,"vwap":911},"2026-04-09",23.98,24.33,23.94,24.22,0.126,0.52,{"date":915,"open":908,"high":916,"low":908,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-08",24.15,24.094,0.747,3.2,14600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":510,"transactions":9,"vwap":926},"2026-04-07",23.28,23.4,23.02,23.347,-0.044,-0.19,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":688,"volume":935,"transactions":9,"vwap":933},"2026-04-06",23.25,23.49,23.391,0.101,6300,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-02",22.71,23.29,0.037,0.16,15000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-01",23.36,23.16,23.253,0.302,1.32,10700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-03-31",22.66,23,22.53,22.951,0.691,3.1,5700,{"date":961,"open":962,"high":962,"low":24,"close":963,"change":964,"percent_change":125,"volume":965,"transactions":9,"vwap":963},"2026-03-30",22.51,22.26,-0.13,21500,{"date":967,"open":968,"high":968,"low":969,"close":969,"change":105,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-27",22.728,22.39,-2.1,16200,{"date":973,"open":946,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-03-26",23.32,22.87,-0.74,-3.13,14700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":837,"transactions":9,"vwap":984},"2026-03-25",23.65,23.74,23.57,23.61,0.12,0.51,{"date":988,"open":989,"high":989,"low":990,"close":932,"change":991,"percent_change":440,"volume":992,"transactions":9,"vwap":932},"2026-03-24",23.72,23.405,-0.095,10800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-23",23.78,23.79,23.56,23.585,0.262,1.12,3300,{"date":1003,"open":1004,"high":1005,"low":931,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-20",23.59,23.67,23.323,-0.317,-1.34,10100,{"date":1011,"open":1004,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":992,"transactions":9,"vwap":1014},"2026-03-19",23.73,23.37,23.64,-0.131,-0.55,{"date":1018,"open":916,"high":916,"low":1019,"close":1020,"change":1021,"percent_change":1008,"volume":683,"transactions":9,"vwap":1020},"2026-03-18",23.75,23.771,-0.324,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":496,"transactions":9,"vwap":1026},"2026-03-17",24.059999,24.23,24.094999,0.275,1.15,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-16",23.92,24.08,23.82,0.065,0.27,267800,{"date":1038,"open":1039,"high":1040,"low":989,"close":1041,"change":1042,"percent_change":530,"volume":1043,"transactions":9,"vwap":1041},"2026-03-13",23.921,24.122,23.755,-0.155,9400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-12",24.19,23.91,-0.38,-1.56,10300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-11",24.368,24.4,24.153,24.29,0.015,0.06,12400,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-10",24.11,24.48,24.275,-0.008,-0.03,9800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-09",23.835,24.34,23.81,24.283,0.232,0.96,13200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-06",23.97,24.26,23.93,24.051001,-0.294,-1.21,7900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-05",24.43,24.18,24.345,-0.025,-0.1,5300,{"date":1095,"open":1025,"high":1096,"low":1062,"close":1097,"change":1098,"percent_change":1099,"volume":935,"transactions":9,"vwap":1097},"2026-03-04",24.45,24.37,0.295,1.23,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-03",24.09,24.17,23.826,24.075001,-0.265,-1.09,9600,{"date":1110,"open":1111,"high":1112,"low":1102,"close":1071,"change":721,"percent_change":480,"volume":890,"transactions":9,"vwap":1071},"2026-03-02",24.1,24.399,{"date":1114,"open":1115,"high":1115,"low":1102,"close":909,"change":1116,"percent_change":767,"volume":1117,"transactions":9,"vwap":909},"2026-02-27",24.42,0.05,19000,{"date":1119,"open":893,"high":1120,"low":911,"close":1121,"change":858,"percent_change":970,"volume":1122,"transactions":9,"vwap":1121},"2026-02-26",24.49,24.28,10600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":448,"volume":1129,"transactions":9,"vwap":1127},"2026-02-25",24.36,24.85,24.8,0.288,5900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-24",24.56,24.61,24.442,24.512,0.166,0.68,6000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":80,"volume":1145,"transactions":9,"vwap":1143},"2026-02-23",24.54,24.27,24.346,-0.194,5100,{"date":1147,"open":1080,"high":1148,"low":1080,"close":1141,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1141},"2026-02-20",24.63,0.145,0.59,10400,{"date":1153,"open":901,"high":1154,"low":901,"close":1155,"change":1156,"percent_change":1157,"volume":1059,"transactions":9,"vwap":1155},"2026-02-19",24.538,24.395,-0.145,-0.59,{"date":1159,"open":1120,"high":1160,"low":1120,"close":1141,"change":1161,"percent_change":1162,"volume":735,"transactions":9,"vwap":1141},"2026-02-18",24.62,0.223,0.92,{"date":1164,"open":1088,"high":1088,"low":1062,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-17",24.317,-0.003,-0.01,14200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":480,"volume":1175,"transactions":9,"vwap":1173},"2026-02-13",24.6,24.25,24.32,0.009,7800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":776,"transactions":9,"vwap":1180},"2026-02-12",24.83,24.848,24.311,-0.554,-2.23,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":695,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-11",24.915,24.925,24.718,24.865,0.4,7100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-10",24.96,25,24.765,-0.195,-0.78,12100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1193,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1193},"2026-02-09",24.84,25.040001,24.575,0.233,0.94,21300,{"date":1208,"open":893,"high":888,"low":1125,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-06",24.727,0.534,2.21,10500,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":488,"volume":1219,"transactions":9,"vwap":1217},"2026-02-05",24.5,24.044001,24.193,-0.36,25800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":342,"volume":1226,"transactions":9,"vwap":1224},"2026-02-04",25.049999,24.35,24.553,-0.437,123300,{"date":1228,"open":828,"high":828,"low":886,"close":1229,"change":1230,"percent_change":1049,"volume":1231,"transactions":9,"vwap":1229},"2026-02-03",24.99,-0.395,16400,{"date":1233,"open":179,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":735,"transactions":9,"vwap":1236},"2026-02-02",25.52,25.18,25.385,0.185,0.73,{"date":1240,"open":1234,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-30",25.55,25.12,25.2,-0.363,-1.42,4300,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":530,"volume":1138,"transactions":9,"vwap":1251},"2026-01-29",25.83,25.14,25.563,-0.167,{"date":1254,"open":1255,"high":1256,"low":1255,"close":868,"change":814,"percent_change":815,"volume":1257,"transactions":9,"vwap":868},"2026-01-28",25.53,25.866,6500,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-27",25.46,25.77,25.65,0.264,1.04,18400,{"date":1267,"open":1268,"high":1241,"low":1269,"close":1270,"change":1271,"percent_change":695,"volume":1272,"transactions":9,"vwap":1270},"2026-01-26",25.26,25.253,25.386,0.026,16800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":992,"transactions":9,"vwap":1278},"2026-01-23",25.34,25.47,25.1,25.36,0.19,0.75,{"date":1282,"open":1229,"high":1283,"low":1229,"close":1284,"change":120,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-22",25.279,25.17,-0.47,38300,{"date":1288,"open":1243,"high":1289,"low":1290,"close":1291,"change":677,"percent_change":882,"volume":1292,"transactions":9,"vwap":1291},"2026-01-21",25.38,24.984,25.29,8700,{"date":1294,"open":1295,"high":1295,"low":1193,"close":1194,"change":341,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1194},"2026-01-20",25.42,-1.81,31300,{"date":1299,"open":1300,"high":1301,"low":1278,"close":1260,"change":71,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1260},"2026-01-16",25.44,25.525,0.28,21200,{"date":1305,"open":867,"high":1306,"low":1307,"close":1308,"change":221,"percent_change":985,"volume":1309,"transactions":9,"vwap":1308},"2026-01-15",25.7,25.35,25.39,17300,{"date":1311,"open":1306,"high":1306,"low":1312,"close":1278,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1278},"2026-01-14",25.13,-0.23,-0.9,34200,{"date":1317,"open":1318,"high":1318,"low":1260,"close":1319,"change":1320,"percent_change":282,"volume":1321,"transactions":9,"vwap":1319},"2026-01-13",25.92,25.59,-0.08,45900,{"date":1323,"open":1324,"high":828,"low":1325,"close":1326,"change":1327,"percent_change":985,"volume":1043,"transactions":9,"vwap":1326},"2026-01-12",25.6,25.49,25.67,0.032,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":662,"volume":978,"transactions":9,"vwap":1332},"2026-01-09",25.76,25.45,25.638,0.148,{"date":1335,"open":848,"high":848,"low":1307,"close":1325,"change":964,"percent_change":1336,"volume":1272,"transactions":9,"vwap":1325},"2026-01-08",-0.51,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1058,"percent_change":1342,"volume":978,"transactions":9,"vwap":1341},"2026-01-07",25.51,25.711,25.62,0.23,{"date":1344,"open":1319,"high":1319,"low":1345,"close":1346,"change":670,"percent_change":986,"volume":1347,"transactions":9,"vwap":1346},"2026-01-06",25.395,25.56,23100,{"date":1349,"open":1277,"high":1325,"low":1277,"close":1350,"change":626,"percent_change":688,"volume":1351,"transactions":9,"vwap":1350},"2026-01-05",25.43,40200,{"date":1353,"open":868,"high":868,"low":1354,"close":881,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":881},"2026-01-02",25.23,0,24300,{"date":1358,"open":1330,"high":1330,"low":1359,"close":881,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":881},"2025-12-31",25.31,-0.17,-0.67,26600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1325,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1325},"2025-12-30",25.615,25.621,25.48,-0.018,-0.07,63400,{"date":1372,"open":1324,"high":1324,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-29",25.4,25.508,-0.227,-0.88,98500,{"date":1379,"open":848,"high":1380,"low":1324,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-26",25.805,25.735,0.085,0.33,34900,{"date":1386,"open":1387,"high":1387,"low":1367,"close":1262,"change":1388,"percent_change":125,"volume":1389,"transactions":9,"vwap":1262},"2025-12-24",25.84,-0.15,8500,{"date":1391,"open":1392,"high":1392,"low":1341,"close":1393,"change":1149,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-23",25.9,25.8,0.57,16900,{"date":1397,"open":861,"high":849,"low":1341,"close":1398,"change":1399,"percent_change":411,"volume":1400,"transactions":9,"vwap":1398},"2025-12-22",25.655,0.005,6800,{"date":1402,"open":1301,"high":1306,"low":1367,"close":1262,"change":696,"percent_change":311,"volume":1403,"transactions":9,"vwap":1262},"2025-12-19",14100,{"date":1405,"open":834,"high":834,"low":1406,"close":1291,"change":1237,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1291},"2025-12-18",25.15,0.74,8000,{"date":1410,"open":821,"high":821,"low":1194,"close":1411,"change":1412,"percent_change":1084,"volume":1413,"transactions":9,"vwap":1411},"2025-12-17",25.105,-0.308,16100,{"date":1415,"open":1269,"high":1260,"low":1243,"close":1416,"change":1417,"percent_change":481,"volume":467,"transactions":9,"vwap":1416},"2025-12-16",25.413,0.039,{"date":1419,"open":1306,"high":1306,"low":1420,"close":1421,"change":1422,"percent_change":94,"volume":1395,"transactions":9,"vwap":1421},"2025-12-15",25.345,25.374,-0.196,{"date":1424,"open":328,"high":328,"low":1289,"close":834,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":834},"2025-12-12",-0.37,-1.43,21400,{"date":1429,"open":803,"high":803,"low":1430,"close":1431,"change":1432,"percent_change":252,"volume":672,"transactions":9,"vwap":1431},"2025-12-11",25.675,25.94,-0.107,{"date":1434,"open":1392,"high":328,"low":848,"close":1435,"change":1436,"percent_change":1437,"volume":496,"transactions":9,"vwap":1435},"2025-12-10",26.047001,0.082,0.32,{"date":1439,"open":328,"high":328,"low":1318,"close":1440,"change":1441,"percent_change":399,"volume":1442,"transactions":9,"vwap":1440},"2025-12-09",25.965,0.115,81900,{"date":1444,"open":795,"high":795,"low":849,"close":340,"change":1445,"percent_change":1218,"volume":510,"transactions":9,"vwap":340},"2025-12-08",-0.094,{"date":1447,"open":1448,"high":1449,"low":827,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-05",26.02,26.12,25.944,0.164,0.64,32000,{"date":1455,"open":1306,"high":1456,"low":1306,"close":821,"change":1457,"percent_change":1458,"volume":1408,"transactions":9,"vwap":821},"2025-12-04",25.87,-0.102,-0.39,{"date":1460,"open":840,"high":1431,"low":1461,"close":1462,"change":411,"percent_change":814,"volume":1463,"transactions":9,"vwap":1462},"2025-12-03",25.71,25.882,8100,{"date":1465,"open":1393,"high":1392,"low":1324,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-02",25.862,0.207,0.81,11700,{"date":1471,"open":1260,"high":861,"low":1260,"close":1398,"change":1472,"percent_change":1473,"volume":1122,"transactions":9,"vwap":1398},"2025-12-01",-0.072,-0.28,{"date":1475,"open":861,"high":1476,"low":834,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-28",25.95,25.727,0.153,0.6,59000,{"date":1482,"open":855,"high":1262,"low":855,"close":1483,"change":1369,"percent_change":621,"volume":1484,"transactions":9,"vwap":1483},"2025-11-26",25.574,20800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-11-25",25.54,25.69,25.389,25.644,0.105,0.41,11500,{"date":1495,"open":1277,"high":1496,"low":1277,"close":1496,"change":1497,"percent_change":1498,"volume":672,"transactions":9,"vwap":1496},"2025-11-24",25.539,0.479,1.91,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-21",24.98,25.245,24.778,25.059999,0.206,0.83,8200,{"date":1509,"open":1510,"high":788,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-20",26,24.82,24.854,-0.588,-2.31,34300,{"date":1517,"open":867,"high":1306,"low":1518,"close":1519,"change":1520,"percent_change":72,"volume":1212,"transactions":9,"vwap":1519},"2025-11-19",25.312,25.442,0.119,{"date":1522,"open":841,"high":841,"low":1235,"close":1523,"change":1524,"percent_change":1107,"volume":1525,"transactions":9,"vwap":1523},"2025-11-18",25.323,-0.279,17600,{"date":1527,"open":1393,"high":1528,"low":1367,"close":1529,"change":1530,"percent_change":1376,"volume":845,"transactions":9,"vwap":1529},"2025-11-17",25.97,25.602,-0.228,{"date":1532,"open":1289,"high":1510,"low":1307,"close":1249,"change":1533,"percent_change":1534,"volume":1525,"transactions":9,"vwap":1249},"2025-11-14",0.024,0.09,{"date":1536,"open":1537,"high":1537,"low":861,"close":1538,"change":1539,"percent_change":130,"volume":1540,"transactions":9,"vwap":1538},"2025-11-13",26.38,25.806,-0.574,52100,{"date":1542,"open":329,"high":329,"low":1543,"close":1537,"change":1544,"percent_change":626,"volume":678,"transactions":9,"vwap":1537},"2025-11-12",26.253,0.029,{"date":1546,"open":1547,"high":349,"low":1548,"close":1549,"change":1550,"percent_change":1458,"volume":1551,"transactions":9,"vwap":1549},"2025-11-11",26.27,26.21,26.351,-0.104,55100,{"date":1553,"open":787,"high":1554,"low":795,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-10",26.47,26.455,0.525,2.02,311500,{"date":1560,"open":1392,"high":1561,"low":1325,"close":1561,"change":1369,"percent_change":621,"volume":1562,"transactions":9,"vwap":1561},"2025-11-07",25.93,19200,{"date":1564,"open":370,"high":370,"low":827,"close":1510,"change":1565,"percent_change":1566,"volume":752,"transactions":9,"vwap":1510},"2025-11-06",-0.5,-1.89,{"date":1568,"open":1569,"high":1570,"low":1571,"close":370,"change":481,"percent_change":1394,"volume":1572,"transactions":9,"vwap":370},"2025-11-05",26.35,26.629,26.29,17900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1569,"change":1577,"percent_change":583,"volume":1309,"transactions":9,"vwap":1569},"2025-11-04",26.68,26.3,-0.413,{"date":1579,"open":1580,"high":773,"low":1581,"close":1582,"change":1491,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-03",26.75,26.71,26.763,0.39,16600,{"date":1586,"open":369,"high":358,"low":1587,"close":1588,"change":1589,"percent_change":399,"volume":1469,"transactions":9,"vwap":1588},"2025-10-31",26.58,26.658,0.117,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":844,"volume":1595,"transactions":9,"vwap":1593},"2025-10-30",26.92,26.541,-0.336,52800,{"date":1597,"open":602,"high":1598,"low":1580,"close":1599,"change":1600,"percent_change":1601,"volume":823,"transactions":9,"vwap":1599},"2025-10-29",27.049999,26.877,0.069,0.26,{"date":1603,"open":1604,"high":764,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1562,"transactions":9,"vwap":1606},"2025-10-28",26.77,26.63,26.808,0.201,0.76,{"date":1610,"open":1581,"high":1581,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-10-27",26.46,26.607,0.368,1.4,28300,{"date":1617,"open":1618,"high":1571,"low":1618,"close":1619,"change":1204,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-24",26.040001,26.239,0.9,37100,{"date":1623,"open":1306,"high":1624,"low":1306,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-23",26.059999,26.0060005,0.178,0.69,47300,{"date":1630,"open":1548,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-22",26.23,25.633,25.828,-0.479,-1.82,29400,{"date":1638,"open":1569,"high":1569,"low":1639,"close":1640,"change":1641,"percent_change":721,"volume":510,"transactions":9,"vwap":1640},"2025-10-21",26.235,26.307,0.002,{"date":1643,"open":1576,"high":1569,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-20",26.091999,26.305,0.293,1.13,20400,{"date":1650,"open":1318,"high":788,"low":1393,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-17",26.011999,0.203,0.79,7300,{"date":1656,"open":328,"high":795,"low":1657,"close":1658,"change":645,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-16",25.66,25.809,-0.33,28100,{"date":1662,"open":1663,"high":328,"low":1306,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-15",25.975,25.894,0.129,0.5,349700,{"date":1669,"open":1670,"high":1476,"low":1289,"close":1671,"change":1672,"percent_change":1361,"volume":1673,"transactions":9,"vwap":1671},"2025-10-14",25.89,25.765,-0.174,134300,{"date":1675,"open":1676,"high":819,"low":821,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-13",25.784,25.939,0.559,2.2,21900,{"date":1682,"open":1569,"high":348,"low":1307,"close":1289,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1289},"2025-10-10",-0.923,-3.51,27400,{"date":1687,"open":349,"high":349,"low":337,"close":1688,"change":1689,"percent_change":1167,"volume":1690,"transactions":9,"vwap":1688},"2025-10-09",26.303,-0.002,20100,{"date":1692,"open":349,"high":349,"low":1693,"close":1645,"change":1149,"percent_change":1694,"volume":978,"transactions":9,"vwap":1645},"2025-10-08",26.206,0.55,{"date":1696,"open":787,"high":787,"low":1449,"close":803,"change":1697,"percent_change":1659,"volume":1698,"transactions":9,"vwap":803},"2025-10-07",-0.086,36300,{"date":1700,"open":349,"high":349,"low":1701,"close":1702,"change":1703,"percent_change":913,"volume":538,"transactions":9,"vwap":1702},"2025-10-06",26.15,26.246,0.137,{"date":1705,"open":1706,"high":337,"low":1707,"close":1708,"change":1709,"percent_change":1313,"volume":703,"transactions":9,"vwap":1708},"2025-10-03",26.17,26.08,26.109,-0.061,{"date":1711,"open":1548,"high":1712,"low":1624,"close":1706,"change":1713,"percent_change":1342,"volume":1714,"transactions":9,"vwap":1706},"2025-10-02",26.218,0.059,6600,{"date":1716,"open":1510,"high":1717,"low":1431,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-01",26.111,0.096,0.37,4800,{"date":1722,"open":840,"high":1723,"low":840,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-30",26.014999,0.051,0.2,4200,{"date":1728,"open":1456,"high":788,"low":1456,"close":1729,"change":1730,"percent_change":815,"volume":1731,"transactions":9,"vwap":1729},"2025-09-29",25.964,0.079,16500,{"date":1733,"open":1318,"high":1318,"low":849,"close":829,"change":1734,"percent_change":1719,"volume":1735,"transactions":9,"vwap":829},"2025-09-26",0.095,5400,{"date":1737,"open":1393,"high":340,"low":1738,"close":848,"change":1369,"percent_change":621,"volume":1739,"transactions":9,"vwap":848},"2025-09-25",25.63,26900,{"date":1741,"open":1742,"high":1431,"low":821,"close":812,"change":1743,"percent_change":1744,"volume":1525,"transactions":9,"vwap":812},"2025-09-24",25.925,-0.335,-1.28,{"date":1746,"open":1569,"high":1569,"low":1701,"close":798,"change":1042,"percent_change":1157,"volume":1747,"transactions":9,"vwap":798},"2025-09-23",33100,{"date":1749,"open":1631,"high":1750,"low":1751,"close":1569,"change":985,"percent_change":671,"volume":1752,"transactions":9,"vwap":1569},"2025-09-22",26.36,26.22,120500,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1631,"change":1757,"percent_change":1150,"volume":1758,"transactions":9,"vwap":1631},"2025-09-19",26.01,26.24,0.154,100600,{"date":1760,"open":1448,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-18",26.19,26.016001,26.076,0.255,0.99,32100,{"date":1768,"open":1392,"high":1392,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-17",25.575,25.821,-0.088,-0.34,99600,{"date":1775,"open":1670,"high":1431,"low":1776,"close":1777,"change":1778,"percent_change":721,"volume":672,"transactions":9,"vwap":1777},"2025-09-16",25.856,25.909,0.003,{"date":1780,"open":1488,"high":827,"low":1488,"close":1781,"change":1782,"percent_change":272,"volume":1783,"transactions":9,"vwap":1781},"2025-09-15",25.906,0.218,23500,{"date":1785,"open":1346,"high":1381,"low":1346,"close":1786,"change":1787,"percent_change":688,"volume":1788,"transactions":9,"vwap":1786},"2025-09-12",25.688,0.111,11800,{"date":1790,"open":1791,"high":820,"low":1367,"close":1792,"change":1793,"percent_change":1666,"volume":1794,"transactions":9,"vwap":1792},"2025-09-11",25.513,25.577,0.127,11900,{"date":1796,"open":1797,"high":1241,"low":1798,"close":1331,"change":940,"percent_change":481,"volume":710,"transactions":9,"vwap":1331},"2025-09-10",25.402,25.365,{"date":1800,"open":1278,"high":1801,"low":1802,"close":1416,"change":1803,"percent_change":767,"volume":1804,"transactions":9,"vwap":1416},"2025-09-09",25.415,25.27,0.053,27300,{"date":1806,"open":1289,"high":867,"low":1807,"close":1278,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1278},"2025-09-08",25.28,0.168,0.67,65300,{"date":1812,"open":1307,"high":1289,"low":1504,"close":1813,"change":1814,"percent_change":1534,"volume":510,"transactions":9,"vwap":1813},"2025-09-05",25.192,0.022,{"date":1816,"open":1817,"high":1284,"low":1817,"close":1284,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1284},"2025-09-04",24.92,0.254,1.02,11000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1238,"volume":1129,"transactions":9,"vwap":1826},"2025-09-03",24.86,25.01,24.781,24.916,0.18,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1831},"2025-09-02",24.68,24.736,24.529,-0.183,-0.73,8900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-29",24.9,24.978,24.871,24.919,-0.337,-1.33,4500,{"date":1846,"open":1504,"high":1847,"low":1504,"close":1847,"change":877,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-28",25.256,0.62,5500,{"date":1851,"open":1852,"high":1406,"low":1853,"close":1854,"change":766,"percent_change":1342,"volume":735,"transactions":9,"vwap":1854},"2025-08-27",25.07,25.031,25.101,{"date":1856,"open":1501,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1857},"2025-08-26",25.044001,24.93,0.076,0.3,7700,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1257,"transactions":9,"vwap":1866},"2025-08-25",24.905,25.084999,24.968,-0.034,-0.14,{"date":1870,"open":887,"high":1871,"low":1194,"close":1872,"change":1873,"percent_change":1874,"volume":1654,"transactions":9,"vwap":1872},"2025-08-22",25.09,25.0020008,0.366,1.49,{"date":1876,"open":1877,"high":886,"low":1878,"close":1879,"change":1880,"percent_change":1772,"volume":1190,"transactions":9,"vwap":1879},"2025-08-21",24.73,24.606,24.636,-0.084,{"date":1882,"open":1127,"high":1127,"low":900,"close":1883,"change":149,"percent_change":1884,"volume":978,"transactions":9,"vwap":1883},"2025-08-20",24.72,-1.4,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1852,"change":1889,"percent_change":1890,"volume":1403,"transactions":9,"vwap":1852},"2025-08-19",25.72,25.02,-0.269,-1.06,{"date":1892,"open":1893,"high":855,"low":1893,"close":1894,"change":1895,"percent_change":-6,"volume":1257,"transactions":9,"vwap":1894},"2025-08-18",25.188,25.339,-0.001,{"date":1897,"open":1307,"high":1289,"low":1898,"close":1275,"change":1899,"percent_change":1565,"volume":584,"transactions":9,"vwap":1275},"2025-08-15",25.311,-0.128,{"date":1901,"open":1276,"high":1339,"low":1902,"close":1903,"change":1904,"percent_change":964,"volume":1905,"transactions":9,"vwap":1903},"2025-08-14",25.393,25.468,-0.032,6700,{"date":1907,"open":1300,"high":1319,"low":1295,"close":841,"change":1908,"percent_change":1342,"volume":1905,"transactions":9,"vwap":841},"2025-08-13",0.058,{"date":1910,"open":1911,"high":1331,"low":1243,"close":1519,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1519},"2025-08-12",25.25,0.329,1.31,19300,{"date":1916,"open":1268,"high":1359,"low":1277,"close":1917,"change":1918,"percent_change":1425,"volume":1919,"transactions":9,"vwap":1917},"2025-08-11",25.113,-0.093,224000,{"date":1921,"open":1194,"high":1922,"low":1194,"close":1923,"change":1924,"percent_change":110,"volume":1925,"transactions":9,"vwap":1923},"2025-08-08",25.228,25.206,0.258,11200,{"date":1927,"open":1858,"high":1854,"low":1511,"close":1928,"change":1929,"percent_change":1035,"volume":1122,"transactions":9,"vwap":1928},"2025-08-07",24.948,0.068,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1493,"transactions":9,"vwap":1935},"2025-08-06",24.69,24.89,24.67,24.88,0.319,1.3,{"date":1939,"open":886,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":976,"volume":1943,"transactions":9,"vwap":1941},"2025-08-05",24.856,24.561,-0.184,7000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":774,"percent_change":1949,"volume":1043,"transactions":9,"vwap":1947},"2025-08-04",24.681,24.745,24.65,1.81,{"date":1951,"open":894,"high":894,"low":1025,"close":1952,"change":1953,"percent_change":1954,"volume":1050,"transactions":9,"vwap":1952},"2025-08-01",24.306,-0.587,-2.36,{"date":1956,"open":1802,"high":1802,"low":1935,"close":1957,"change":1958,"percent_change":1659,"volume":935,"transactions":9,"vwap":1957},"2025-07-31",24.893,-0.082,{"date":1960,"open":1194,"high":1202,"low":1961,"close":1962,"change":1399,"percent_change":411,"volume":1963,"transactions":9,"vwap":1962},"2025-07-30",24.87,24.975,5600,{"date":1965,"open":1935,"high":1966,"low":1961,"close":1967,"change":1968,"percent_change":814,"volume":1788,"transactions":9,"vwap":1967},"2025-07-29",25.127,24.97,0.019,{"date":1970,"open":1852,"high":1852,"low":1817,"close":1971,"change":1972,"percent_change":695,"volume":845,"transactions":9,"vwap":1971},"2025-07-28",24.951,0.025,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":653,"volume":1043,"transactions":9,"vwap":1977},"2025-07-25",25.08,24.911,24.926,0.036,{"date":1980,"open":1188,"high":1981,"low":1823,"close":1933,"change":1058,"percent_change":1982,"volume":735,"transactions":9,"vwap":1933},"2025-07-24",24.95,0.24,{"date":1984,"open":1838,"high":1838,"low":1985,"close":1178,"change":1986,"percent_change":1987,"volume":678,"transactions":9,"vwap":1178},"2025-07-23",24.735,-0.187,-0.75,{"date":1989,"open":1990,"high":1990,"low":880,"close":1991,"change":857,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-22",25.19,25.017,-0.53,2800,{"date":1995,"open":1250,"high":1802,"low":1202,"close":1406,"change":1757,"percent_change":1848,"volume":852,"transactions":9,"vwap":1406},"2025-07-21",{"date":1997,"open":1824,"high":1504,"low":1193,"close":1998,"change":1999,"percent_change":682,"volume":2000,"transactions":9,"vwap":1998},"2025-07-18",24.996,-0.014,8300,{"date":2002,"open":1838,"high":1504,"low":1935,"close":1824,"change":1237,"percent_change":1280,"volume":2003,"transactions":9,"vwap":1824},"2025-07-17",22700,{"date":2005,"open":1126,"high":1126,"low":2006,"close":2007,"change":1399,"percent_change":411,"volume":1726,"transactions":9,"vwap":2007},"2025-07-16",24.57,24.825,{"date":2009,"open":1981,"high":1981,"low":1511,"close":1511,"change":2010,"percent_change":1342,"volume":1820,"transactions":9,"vwap":1511},"2025-07-15",0.056,{"date":2012,"open":1830,"high":1511,"low":2013,"close":2014,"change":2015,"percent_change":1827,"volume":1849,"transactions":9,"vwap":2014},"2025-07-14",24.66,24.764,0.044,{"date":2017,"open":2018,"high":1883,"low":1830,"close":1883,"change":682,"percent_change":156,"volume":2019,"transactions":9,"vwap":1883},"2025-07-11",24.7,6200,{"date":2021,"open":1823,"high":1823,"low":1948,"close":2022,"change":1116,"percent_change":1725,"volume":2023,"transactions":9,"vwap":2022},"2025-07-10",24.78,64100,{"date":2025,"open":1877,"high":1178,"low":1830,"close":1877,"change":2026,"percent_change":986,"volume":959,"transactions":9,"vwap":1877},"2025-07-09",0.125,{"date":2028,"open":2029,"high":1934,"low":2006,"close":2030,"change":2031,"percent_change":682,"volume":2032,"transactions":9,"vwap":2030},"2025-07-08",24.58,24.605,-0.015,191600,{"date":2034,"open":1877,"high":1877,"low":1141,"close":1160,"change":928,"percent_change":94,"volume":2035,"transactions":9,"vwap":1160},"2025-07-07",145500,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":1982,"percent_change":2040,"volume":1175,"transactions":9,"vwap":2039},"2025-07-03",24.71,24.81,0.98,{"date":2042,"open":2043,"high":2006,"low":1054,"close":2006,"change":1725,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2006},"2025-07-02",24.41,0.82,3900,{"date":2047,"open":894,"high":894,"low":1173,"close":1097,"change":1313,"percent_change":420,"volume":2048,"transactions":9,"vwap":1097},"2025-07-01",4400,{"date":2050,"open":1215,"high":1171,"low":2051,"close":1171,"change":481,"percent_change":740,"volume":1788,"transactions":9,"vwap":1171},"2025-06-30",24.46,{"date":2053,"open":2054,"high":2055,"low":1056,"close":1096,"change":2056,"percent_change":1394,"volume":1145,"transactions":9,"vwap":1096},"2025-06-27",24.38,24.492,0.138,{"date":2058,"open":2059,"high":1071,"low":1025,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-26",24.244,24.312,0.172,0.71,162200,{"date":2065,"open":1172,"high":1172,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":971,"transactions":9,"vwap":2067},"2025-06-25",24.030001,24.14,-0.11,-0.45,{"date":2071,"open":1102,"high":1173,"low":1102,"close":1172,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1172},"2025-06-24",0.309,1.29,5000,{"date":2076,"open":2077,"high":2078,"low":1019,"close":2078,"change":2079,"percent_change":2080,"volume":2045,"transactions":9,"vwap":2078},"2025-06-23",23.77,23.941,0.281,1.19,{"date":2082,"open":2077,"high":2077,"low":997,"close":2083,"change":2084,"percent_change":115,"volume":2085,"transactions":9,"vwap":2083},"2025-06-20",23.66,-0.075,24700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":1091,"percent_change":2068,"volume":2090,"transactions":9,"vwap":2089},"2025-06-18",23.9,23.735,1400,{"date":2092,"open":1072,"high":1031,"low":2093,"close":2093,"change":2094,"percent_change":80,"volume":935,"transactions":9,"vwap":2093},"2025-06-17",23.76,-0.188,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":448,"volume":2101,"transactions":9,"vwap":2099},"2025-06-16",23.85,24.018999,23.948,0.278,2100,{"date":2103,"open":982,"high":2104,"low":981,"close":1005,"change":100,"percent_change":844,"volume":2105,"transactions":9,"vwap":1005},"2025-06-13",23.819,2000,{"date":2107,"open":1047,"high":2108,"low":2088,"close":1079,"change":626,"percent_change":671,"volume":2109,"transactions":9,"vwap":1079},"2025-06-12",24.01,95800,{"date":2111,"open":2112,"high":1062,"low":2113,"close":2114,"change":1868,"percent_change":125,"volume":1714,"transactions":9,"vwap":2114},"2025-06-11",23.985,23.846,23.86,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":767,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-10",23.855,24,23.811,0.88,3400,{"date":2123,"open":996,"high":2124,"low":1019,"close":996,"change":1355,"percent_change":1355,"volume":1129,"transactions":9,"vwap":996},"2025-06-09",23.873,{"date":2126,"open":995,"high":2127,"low":995,"close":996,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":996},"2025-06-06",23.83,0.22,0.93,13300,{"date":2132,"open":1019,"high":1031,"low":2133,"close":983,"change":1672,"percent_change":1834,"volume":2134,"transactions":9,"vwap":983},"2025-06-05",23.55,104600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":1189,"volume":1292,"transactions":9,"vwap":2138},"2025-06-04",23.69,23.744,0.094,{"date":2141,"open":2142,"high":1012,"low":2143,"close":981,"change":1279,"percent_change":1468,"volume":2144,"transactions":9,"vwap":981},"2025-06-03",23.53,23.5,30100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1787,"percent_change":2151,"volume":1849,"transactions":9,"vwap":2150},"2025-06-02",23.3,23.48,23.298,23.46,0.48,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":1968,"percent_change":814,"volume":2157,"transactions":9,"vwap":2155},"2025-05-30",23.285,23.349,23.26,1200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":1355,"percent_change":1355,"volume":735,"transactions":9,"vwap":2162},"2025-05-29",23.51,23.52,23.33,{"date":2164,"open":924,"high":2165,"low":2162,"close":2162,"change":2166,"percent_change":45,"volume":2048,"transactions":9,"vwap":2162},"2025-05-28",23.44,-0.05,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1694,"percent_change":2173,"volume":1654,"transactions":9,"vwap":2172},"2025-05-27",23.24,23.42,23.15,23.38,2.41,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1313,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-23",22.81,22.93,22.79,22.83,-1,27600,{"date":2183,"open":925,"high":2184,"low":2185,"close":2186,"change":480,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-22",23.18,23.01,23.059999,0.17,4700,{"date":2190,"open":2191,"high":2191,"low":954,"close":925,"change":105,"percent_change":2192,"volume":2193,"transactions":9,"vwap":925},"2025-05-21",23.47,-2.04,3500,{"date":2195,"open":2143,"high":2143,"low":2196,"close":2143,"change":682,"percent_change":161,"volume":2197,"transactions":9,"vwap":2143},"2025-05-20",23.09,7400,{"date":2199,"open":2200,"high":997,"low":2201,"close":997,"change":721,"percent_change":480,"volume":735,"transactions":9,"vwap":997},"2025-05-19",23.457,23.438,{"date":2203,"open":2143,"high":2133,"low":2165,"close":2133,"change":1534,"percent_change":2204,"volume":2048,"transactions":9,"vwap":2133},"2025-05-16",0.38,{"date":2206,"open":2162,"high":2207,"low":931,"close":2150,"change":1972,"percent_change":626,"volume":2208,"transactions":9,"vwap":2150},"2025-05-15",23.54,9700,{"date":2210,"open":923,"high":2211,"low":923,"close":2211,"change":661,"percent_change":2062,"volume":2212,"transactions":9,"vwap":2211},"2025-05-14",23.435,105900,{"date":2214,"open":954,"high":2172,"low":954,"close":2215,"change":1860,"percent_change":1913,"volume":1463,"transactions":9,"vwap":2215},"2025-05-13",23.27,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":87,"percent_change":2221,"volume":1059,"transactions":9,"vwap":2219},"2025-05-12",22.89,22.97,22.74,4.13,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":411,"percent_change":1534,"volume":2101,"transactions":9,"vwap":2226},"2025-05-09",22.24,22.040001,22.059999,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2225,"change":2187,"percent_change":597,"volume":2074,"transactions":9,"vwap":2225},"2025-05-08",22.035,22.25,21.98,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":985,"percent_change":1694,"volume":2238,"transactions":9,"vwap":2237},"2025-05-07",21.77,21.9,21.69,21.87,157900,{"date":2240,"open":2236,"high":2241,"low":2236,"close":2242,"change":928,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-06",21.835,21.75,-0.87,1900,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1868,"percent_change":746,"volume":1001,"transactions":9,"vwap":2249},"2025-05-05",21.83,22.030001,21.94,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-02",21.76,22.208,22.08,0.34,1.56,12000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":1035,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-01",21.84,21.975,21.74,1.26,58800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":411,"percent_change":1534,"volume":2270,"transactions":9,"vwap":2268},"2025-04-30",21.01,21.47,20.971,172200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1058,"percent_change":1302,"volume":2277,"transactions":9,"vwap":2276},"2025-04-29",21.41,21.5,21.354,21.45,31500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1167,"percent_change":2166,"volume":2283,"transactions":9,"vwap":2281},"2025-04-28",21.29,21.39,21.13,13500,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":696,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-04-25",21.16,21.4,1.71,30400,{"date":2291,"open":2292,"high":2282,"low":2292,"close":2293,"change":1719,"percent_change":889,"volume":1943,"transactions":9,"vwap":2293},"2025-04-24",20.67,21.040001,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2292,"change":2298,"percent_change":1075,"volume":1212,"transactions":9,"vwap":2292},"2025-04-23",21.21,20.62,0.197,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-04-22",20.366,20.58,20.35,20.473,0.353,1.75,9900,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1772,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-04-21",20.59,19.88,20.12,-1.66,4100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1066,"percent_change":1388,"volume":1400,"transactions":9,"vwap":2320},"2025-04-17",20.497,20.581,20.385,20.46,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1157,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-04-16",20.759,20.17,20.49,-2.8,10000,{"date":2329,"open":2330,"high":2280,"low":2331,"close":2331,"change":1066,"percent_change":1868,"volume":1726,"transactions":9,"vwap":2331},"2025-04-15",21.18,21.08,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":1725,"percent_change":1075,"volume":2337,"transactions":9,"vwap":2336},"2025-04-14",21.33,21.34,21.11,8400,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":696,"percent_change":2306,"volume":2342,"transactions":9,"vwap":2341},"2025-04-11",20.43,20.91,2600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-04-10",20.83,20.93,20.26,20.55,-0.96,-4.46,11400,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-04-09",19.15,21.51,2.24,11.62,26400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1218,"percent_change":2365,"volume":1257,"transactions":9,"vwap":2364},"2025-04-08",20.38,20.41,19.14,19.27,-1.83,{"date":2367,"open":2368,"high":2369,"low":176,"close":2370,"change":1534,"percent_change":671,"volume":2371,"transactions":9,"vwap":2370},"2025-04-07",19,20.36,19.63,34600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-04-04",20.01,20.255,19.54,-1.31,-6.28,30800,{"date":2381,"open":2331,"high":2382,"low":2383,"close":2384,"change":1890,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-04-03",21.12,20.82,20.85,-4.84,7500,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":941,"percent_change":1407,"volume":2392,"transactions":9,"vwap":2391},"2025-04-02",21.62,22.02,21.91,36200,{"date":2394,"open":2395,"high":2242,"low":2276,"close":2242,"change":1827,"percent_change":1506,"volume":2396,"transactions":9,"vwap":2242},"2025-04-01",21.48,46000,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":721,"percent_change":1116,"volume":845,"transactions":9,"vwap":2400},"2025-03-31",21.185,21.57,{"date":2402,"open":2403,"high":2249,"low":2404,"close":2405,"change":341,"percent_change":2406,"volume":1943,"transactions":9,"vwap":2405},"2025-03-28",21.89,21.53,21.56,-2.09,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2390,"change":1092,"percent_change":2069,"volume":1009,"transactions":9,"vwap":2390},"2025-03-27",21.81,22.17,{"date":2412,"open":2413,"high":2413,"low":2414,"close":24,"change":125,"percent_change":2415,"volume":1507,"transactions":9,"vwap":24},"2025-03-26",22.43,22.11,-2.56,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":695,"percent_change":399,"volume":2422,"transactions":9,"vwap":2421},"2025-03-25",22.65,22.72,22.6,22.7,28700,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2420,"change":1189,"percent_change":709,"volume":2427,"transactions":9,"vwap":2420},"2025-03-24",22.67,22.48,7600,{"date":2429,"open":2391,"high":2430,"low":2391,"close":2430,"change":71,"percent_change":1437,"volume":2431,"transactions":9,"vwap":2430},"2025-03-21",22.2,2500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":682,"percent_change":621,"volume":2197,"transactions":9,"vwap":2437},"2025-03-20",22.09,22.302,22.076,22.13,{"date":2439,"open":2440,"high":2441,"low":2231,"close":2442,"change":1035,"percent_change":1099,"volume":2188,"transactions":9,"vwap":2442},"2025-03-19",22,22.27,22.19,{"date":2444,"open":2445,"high":2445,"low":2247,"close":2446,"change":1218,"percent_change":2447,"volume":1726,"transactions":9,"vwap":2446},"2025-03-18",22.28,21.92,-1.62,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2445,"change":695,"percent_change":2453,"volume":831,"transactions":9,"vwap":2445},"2025-03-17",22.202,22.36,22.07,0.45,{"date":2455,"open":2231,"high":2456,"low":2457,"close":2456,"change":986,"percent_change":523,"volume":2019,"transactions":9,"vwap":2456},"2025-03-14",22.18,21.86,{"date":2459,"open":2249,"high":2249,"low":2460,"close":2461,"change":252,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-03-13",21.59,21.67,-1.86,55700,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2254,"change":241,"percent_change":1028,"volume":1292,"transactions":9,"vwap":2254},"2025-03-12",22.14,21.88,{"date":2469,"open":2470,"high":2471,"low":2262,"close":2247,"change":2472,"percent_change":144,"volume":2473,"transactions":9,"vwap":2247},"2025-03-11",21.78,21.943,-0.004,2700,{"date":180,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},22.4,21.71,21.834,-0.566,-2.53,9300]