[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUGN":3,"homepage-market-summary":28,"stock-historical-TUGN":173},{"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,-0.81,36353.988846,29.08,22.12,29702.541353930876,75,1066,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},18.6,26998,9854351.473803,25.21,"2025-03-10",[184,187,197,206,217,228,239,248,259,269,279,289,299,309,319,330,339,350,360,371,382,392,401,410,421,429,439,450,458,468,474,481,489,496,503,511,518,525,532,539,546,552,560,569,577,583,592,600,606,613,621,629,634,640,648,655,663,671,680,687,693,700,706,712,719,727,731,738,744,751,757,761,768,777,785,793,801,809,817,824,831,839,845,852,859,865,871,879,884,890,897,904,912,920,927,934,941,948,956,965,972,978,984,991,997,1005,1012,1019,1024,1031,1039,1046,1053,1062,1069,1078,1087,1095,1101,1110,1114,1119,1124,1131,1140,1147,1152,1158,1163,1169,1176,1183,1191,1199,1207,1213,1220,1227,1232,1238,1246,1252,1257,1265,1272,1280,1285,1291,1296,1303,1309,1315,1321,1327,1333,1336,1342,1347,1351,1356,1362,1370,1377,1383,1388,1394,1399,1402,1407,1412,1416,1422,1427,1432,1437,1442,1445,1453,1457,1462,1468,1472,1479,1483,1492,1497,1506,1514,1520,1525,1530,1534,1541,1545,1552,1559,1563,1567,1573,1578,1585,1590,1596,1602,1609,1616,1622,1628,1636,1641,1648,1654,1660,1667,1673,1680,1685,1690,1694,1698,1703,1709,1714,1720,1726,1731,1735,1739,1744,1747,1752,1758,1766,1773,1778,1783,1788,1794,1798,1804,1810,1814,1820,1827,1835,1844,1849,1854,1861,1868,1874,1880,1885,1891,1896,1900,1906,1909,1915,1920,1926,1930,1938,1944,1950,1955,1959,1964,1969,1973,1979,1983,1988,1994,1996,2001,2004,2008,2011,2016,2021,2025,2028,2034,2037,2042,2047,2050,2053,2058,2065,2071,2076,2082,2087,2092,2096,2103,2108,2112,2117,2124,2127,2133,2137,2142,2147,2154,2160,2165,2168,2175,2183,2190,2195,2200,2204,2207,2211,2215,2218,2225,2230,2235,2242,2248,2253,2261,2268,2274,2281,2287,2293,2297,2302,2311,2318,2324,2331,2335,2341,2346,2355,2362,2369,2375,2383,2390,2396,2400,2404,2410,2414,2419,2426,2431,2435,2441,2446,2451,2457,2461,2467,2471,2478],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},304,27.393,{"date":188,"open":189,"high":190,"low":191,"close":19,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-19",27.73,27.82,27.4699,-0.1698,-0.61,68175.507981,466,27.6698,{"date":198,"open":199,"high":199,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-18",28.13,27.5699,-0.4059,-1.44,41517.524937,386,27.6648,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-17",28.15,28.24,28.025,28.1359,-0.0341,-0.12,61878.507611,478,28.135,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-14",28.28,28.44,28.03,28.17,0.0093,0.03,39466.919543,249,28.1259,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-13",27.91,28.215,27.83,28.1607,0.3276,1.18,18521.553727,229,28.0849,{"date":240,"open":221,"high":221,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-12",27.8,27.8331,0.0681,0.25,20356.958804,222,27.9171,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-11",27.75,27.84,27.7384,27.765,-0.115,-0.41,32187.717451,288,27.7586,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-10",27.855,27.97,27.88,-0.0256,-0.09,32245.793223,253,27.9055,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-07",28.1,27.71,27.9056,0.2365,0.85,23530.825943,256,27.8507,{"date":280,"open":250,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-06",27.7999,27.55,27.6691,-0.0864,-0.31,22034.039566,233,27.7023,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-05",28.06,28.072,27.7555,-0.1347,-0.48,9878.7011,164,27.9114,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-04",27.22,27.98,27.8902,0.7647,2.82,21108.7619,297,27.652,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-03",26.64,27.2,27.1255,0.3796,1.42,29919.4396,310,27.0815,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-31",26.8472,26.94,26.48,26.7459,0.1759,0.66,7306.5874,226,26.6544,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-07-30",26.1,26.57,0.72,2.79,13587.031,183,26.3843,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-29",26.25,26.31,25.835,25.85,-0.46,-1.75,14307.8709,280,26.0281,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-07-28",26.37,26.42,26.03,-0.175,-0.66,30244.264075,312,26.2211,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-27",26.65,26.91,26.34,26.485,-0.0488,-0.18,31471.174803,308,26.5028,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-24",26.7,26.76,26.5,26.5338,-0.2108,-0.79,23294.230956,422,26.6856,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-23",27.01,26.59,26.7446,-0.8597,-3.11,58478.93922,567,26.799,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":285,"volume":398,"transactions":399,"vwap":400},"2026-07-22",27.51,27.68,27.6043,-0.0857,14629.149339,298,27.6324,{"date":402,"open":17,"high":272,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-21",27.44,27.69,0.44,1.61,30448.720917,323,27.5995,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-20",27.38,27.52,27.24,27.25,0.0046,0.02,22910.938162,242,27.397,{"date":422,"open":423,"high":423,"low":384,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":185,"vwap":428},"2026-07-17",27.47,27.2454,-0.2547,-0.93,15925.729603,27.2357,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-16",27.89,27.46,27.5001,-0.3849,-1.38,30354.161926,305,27.6407,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-15",28,28.05,27.676,27.885,-0.111,-0.4,29409.9398,326,27.8945,{"date":451,"open":441,"high":442,"low":241,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-14",27.996,0.3238,1.17,27393.136132,296,27.94,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-13",27.93,27.65,27.6722,-0.4458,-1.59,37413.359338,364,27.7406,{"date":469,"open":441,"high":208,"low":470,"close":471,"change":472,"percent_change":405,"volume":473,"transactions":9,"vwap":471},"2026-07-10",27.935,28.118,0.123,18600,{"date":475,"open":395,"high":476,"low":395,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":477},"2026-07-09",28.049999,27.995,0.385,1.39,21000,{"date":482,"open":483,"high":484,"low":18,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":485},"2026-07-08",27.57,27.62,27.61,0.04,0.15,37300,{"date":490,"open":491,"high":491,"low":492,"close":483,"change":493,"percent_change":494,"volume":495,"transactions":9,"vwap":483},"2026-07-07",27.95,27.43,-0.411,-1.47,39400,{"date":497,"open":498,"high":271,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-07-06",27.9,27.981,0.351,1.27,17500,{"date":504,"open":505,"high":208,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-07-02",27.96,27.39,27.63,-0.425,-1.51,46800,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-07-01",28.25,28.055,-0.331,-1.17,13900,{"date":519,"open":208,"high":520,"low":208,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-30",28.42,28.386,0.376,1.34,26200,{"date":526,"open":483,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":527},"2026-06-29",28.01,27.37,0.644,2.35,43600,{"date":533,"open":241,"high":241,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-06-26",27.34,27.366,-0.178,-0.65,43000,{"date":540,"open":460,"high":460,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-25",27.315,27.544,-0.246,-0.89,19800,{"date":547,"open":513,"high":513,"low":548,"close":549,"change":550,"percent_change":446,"volume":551,"transactions":9,"vwap":549},"2026-06-24",27.6,27.79,-0.112,33300,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-23",28.12,27.821,27.902,-0.548,-1.93,19100,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-22",28.64,28.69,28.37,28.45,-0.163,-0.57,41200,{"date":570,"open":571,"high":562,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-18",28.48,28.3,28.613,0.731,2.62,32500,{"date":578,"open":520,"high":520,"low":190,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-17",27.882,-0.338,-1.2,13400,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-06-16",28.7,28.85,28.21,28.22,-0.44,-1.54,16000,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-15",28.35,28.759,28.66,0.803,2.88,15900,{"date":601,"open":484,"high":556,"low":484,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-06-12",27.857,0.216,0.78,9200,{"date":607,"open":608,"high":404,"low":609,"close":610,"change":611,"percent_change":126,"volume":612,"transactions":9,"vwap":610},"2026-06-11",27.059999,26.96,27.641,0.796,36400,{"date":614,"open":414,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-10",27.53,26.8,26.845,-0.481,-1.76,15100,{"date":622,"open":623,"high":527,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-09",27.56,26.62,27.326,-0.074,-0.27,35100,{"date":630,"open":623,"high":498,"low":631,"close":631,"change":224,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-08",27.4,0.11,18500,{"date":635,"open":636,"high":636,"low":528,"close":528,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":528},"2026-06-05",28.33,-1.299,-4.53,32300,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":517,"transactions":9,"vwap":645},"2026-06-04",28.51,28.76,28.34,28.669,-0.091,-0.32,{"date":649,"open":650,"high":650,"low":651,"close":643,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":643},"2026-06-03",28.93,28.725,-0.085,-0.29,21100,{"date":656,"open":657,"high":23,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-02",28.5,28.47,28.845,0.14,0.49,18100,{"date":664,"open":657,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-01",28.83,28.465,28.705,0.165,0.58,17000,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-05-29",28.49,28.619,28.434,28.54,0.13,0.46,14500,{"date":681,"open":222,"high":520,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-05-28",28.07,28.41,0.29,1.03,12900,{"date":688,"open":513,"high":689,"low":262,"close":554,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":554},"2026-05-27",28.27,-0.06,-0.21,18300,{"date":694,"open":190,"high":695,"low":549,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-05-26",28.249,28.18,0.43,1.55,39500,{"date":701,"open":702,"high":703,"low":702,"close":250,"change":52,"percent_change":704,"volume":705,"transactions":9,"vwap":250},"2026-05-22",27.64,28.040001,0.36,32700,{"date":707,"open":708,"high":709,"low":528,"close":461,"change":710,"percent_change":356,"volume":711,"transactions":9,"vwap":461},"2026-05-21",27.48,27.722,-0.185,13700,{"date":713,"open":17,"high":251,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-20",27.42,27.835,0.492,1.8,23400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":620,"transactions":9,"vwap":724},"2026-05-19",27.45,27.54,27.155,27.343,-0.117,-0.43,{"date":728,"open":404,"high":404,"low":414,"close":432,"change":729,"percent_change":486,"volume":730,"transactions":9,"vwap":432},"2026-05-18",0.01,25100,{"date":732,"open":733,"high":734,"low":528,"close":721,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":721},"2026-05-15",27.59,27.66,-0.454,-1.63,18700,{"date":739,"open":734,"high":740,"low":734,"close":741,"change":742,"percent_change":454,"volume":743,"transactions":9,"vwap":741},"2026-05-14",27.99,27.904,0.324,7200,{"date":745,"open":483,"high":395,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-13",27.19,27.58,0.61,2.26,186700,{"date":752,"open":282,"high":282,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-12",26.97,-0.63,-2.28,202500,{"date":758,"open":623,"high":759,"low":615,"close":548,"change":224,"percent_change":632,"volume":760,"transactions":9,"vwap":548},"2026-05-11",27.7,24500,{"date":762,"open":763,"high":483,"low":764,"close":483,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":483},"2026-05-08",27.15,27.141,0.623,2.31,14000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-07",27.23,27.245,26.88,26.947,0.057,0.21,13800,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-06",26.51,26.935,26.89,0.439,1.66,14300,{"date":786,"open":779,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-05",26.54,26.338,26.451,0.297,1.14,27800,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-04",26.32,26.07,26.154,-0.041,-0.16,9100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":326,"volume":808,"transactions":9,"vwap":806},"2026-05-01",26.2,26.26,26.13,26.195,0.173,22500,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-30",26.16,25.759,26.021999,0.162,0.63,44400,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":116,"volume":823,"transactions":9,"vwap":820},"2026-04-29",25.756,25.86,25.745,0.08,900,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":255,"volume":830,"transactions":9,"vwap":828},"2026-04-28",25.98,25.61,25.78,-0.105,18900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":627,"volume":838,"transactions":9,"vwap":836},"2026-04-27",25.865,25.91,25.81,25.885,-0.069,12300,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":698,"volume":844,"transactions":9,"vwap":842},"2026-04-24",25.57,25.954,0.397,20600,{"date":846,"open":344,"high":847,"low":848,"close":849,"change":850,"percent_change":59,"volume":851,"transactions":9,"vwap":849},"2026-04-23",25.88,25.5,25.557,-0.323,12200,{"date":853,"open":854,"high":826,"low":855,"close":847,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":847},"2026-04-22",25.79,25.75,0.316,1.24,11600,{"date":860,"open":861,"high":855,"low":861,"close":862,"change":863,"percent_change":864,"volume":502,"transactions":9,"vwap":862},"2026-04-21",25.37,25.564,-0.133,-0.52,{"date":866,"open":827,"high":867,"low":827,"close":868,"change":869,"percent_change":405,"volume":870,"transactions":9,"vwap":868},"2026-04-20",25.74,25.697,0.113,15800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":697,"volume":878,"transactions":9,"vwap":876},"2026-04-17",25.41,25.73,25.33,25.584,0.109,112300,{"date":880,"open":881,"high":848,"low":881,"close":882,"change":883,"percent_change":748,"volume":838,"transactions":9,"vwap":882},"2026-04-16",25.16,25.475,0.155,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":684,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-15",24.94,25.32,1.16,16300,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":405,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-14",24.75,25.030001,24.74,1.79,21600,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":235,"volume":903,"transactions":9,"vwap":900},"2026-04-13",24.47,24.59,24.225,0.286,25400,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-10",24.44,24.24,24.304,0.084,0.35,327200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":743,"transactions":9,"vwap":917},"2026-04-09",23.98,24.33,23.94,24.22,0.126,0.52,{"date":921,"open":914,"high":922,"low":914,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-08",24.15,24.094,0.747,3.2,14600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":145,"volume":517,"transactions":9,"vwap":932},"2026-04-07",23.28,23.4,23.02,23.347,-0.044,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":697,"volume":940,"transactions":9,"vwap":938},"2026-04-06",23.25,23.49,23.391,0.101,6300,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-02",22.71,23.29,0.037,0.16,15000,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-01",23.36,23.16,23.253,0.302,1.32,10700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-31",22.66,23,22.53,22.951,0.691,3.1,5700,{"date":966,"open":967,"high":967,"low":24,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-03-30",22.51,22.26,-0.13,-0.58,21500,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":295,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-27",22.728,22.39,-2.1,16200,{"date":979,"open":951,"high":980,"low":981,"close":981,"change":95,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-26",23.32,22.87,-3.13,14700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":167,"percent_change":990,"volume":844,"transactions":9,"vwap":989},"2026-03-25",23.65,23.74,23.57,23.61,0.51,{"date":992,"open":993,"high":993,"low":994,"close":937,"change":995,"percent_change":446,"volume":996,"transactions":9,"vwap":937},"2026-03-24",23.72,23.405,-0.095,10800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":88,"volume":1004,"transactions":9,"vwap":1002},"2026-03-23",23.78,23.79,23.56,23.585,0.262,3300,{"date":1006,"open":1007,"high":1008,"low":936,"close":1009,"change":1010,"percent_change":162,"volume":1011,"transactions":9,"vwap":1009},"2026-03-20",23.59,23.67,23.323,-0.317,10100,{"date":1013,"open":1007,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":996,"transactions":9,"vwap":1016},"2026-03-19",23.73,23.37,23.64,-0.131,-0.55,{"date":1020,"open":922,"high":922,"low":1021,"close":1022,"change":1023,"percent_change":162,"volume":692,"transactions":9,"vwap":1022},"2026-03-18",23.75,23.771,-0.324,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":502,"transactions":9,"vwap":1028},"2026-03-17",24.059999,24.23,24.094999,0.275,1.15,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-16",23.92,24.08,23.82,0.065,0.27,267800,{"date":1040,"open":1041,"high":1042,"low":993,"close":1043,"change":1044,"percent_change":537,"volume":1045,"transactions":9,"vwap":1043},"2026-03-13",23.921,24.122,23.755,-0.155,9400,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-12",24.19,23.91,-0.38,-1.56,10300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-11",24.368,24.4,24.153,24.29,0.015,0.06,12400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":172,"volume":1068,"transactions":9,"vwap":1066},"2026-03-10",24.11,24.48,24.275,-0.008,9800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-09",23.835,24.34,23.81,24.283,0.232,0.96,13200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-06",23.97,24.26,23.93,24.051001,-0.294,-1.21,7900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-05",24.43,24.18,24.345,-0.025,-0.1,5300,{"date":1096,"open":1027,"high":1097,"low":1064,"close":1098,"change":1099,"percent_change":1100,"volume":940,"transactions":9,"vwap":1098},"2026-03-04",24.45,24.37,0.295,1.23,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-03",24.09,24.17,23.826,24.075001,-0.265,-1.09,9600,{"date":1111,"open":1112,"high":1113,"low":1103,"close":1072,"change":729,"percent_change":486,"volume":896,"transactions":9,"vwap":1072},"2026-03-02",24.1,24.399,{"date":1115,"open":1116,"high":1116,"low":1103,"close":915,"change":1117,"percent_change":775,"volume":1118,"transactions":9,"vwap":915},"2026-02-27",24.42,0.05,19000,{"date":1120,"open":899,"high":1121,"low":917,"close":1122,"change":864,"percent_change":976,"volume":1123,"transactions":9,"vwap":1122},"2026-02-26",24.49,24.28,10600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":454,"volume":1130,"transactions":9,"vwap":1128},"2026-02-25",24.36,24.85,24.8,0.288,5900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-24",24.56,24.61,24.442,24.512,0.166,0.68,6000,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":378,"volume":1146,"transactions":9,"vwap":1144},"2026-02-23",24.54,24.27,24.346,-0.194,5100,{"date":1148,"open":1081,"high":1149,"low":1081,"close":1142,"change":1150,"percent_change":135,"volume":1151,"transactions":9,"vwap":1142},"2026-02-20",24.63,0.145,10400,{"date":1153,"open":907,"high":1154,"low":907,"close":1155,"change":1156,"percent_change":1157,"volume":1061,"transactions":9,"vwap":1155},"2026-02-19",24.538,24.395,-0.145,-0.59,{"date":1159,"open":1121,"high":1160,"low":1121,"close":1142,"change":1161,"percent_change":1162,"volume":743,"transactions":9,"vwap":1142},"2026-02-18",24.62,0.223,0.92,{"date":1164,"open":1089,"high":1089,"low":1064,"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":486,"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":784,"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":52,"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":899,"high":894,"low":1126,"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":494,"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":346,"volume":1226,"transactions":9,"vwap":1224},"2026-02-04",25.049999,24.35,24.553,-0.437,123300,{"date":1228,"open":835,"high":835,"low":892,"close":1229,"change":1230,"percent_change":1051,"volume":1231,"transactions":9,"vwap":1229},"2026-02-03",24.99,-0.395,16400,{"date":1233,"open":181,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":150,"volume":743,"transactions":9,"vwap":1236},"2026-02-02",25.52,25.18,25.385,0.185,{"date":1239,"open":1234,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-30",25.55,25.12,25.2,-0.363,-1.42,4300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":537,"volume":1139,"transactions":9,"vwap":1250},"2026-01-29",25.83,25.14,25.563,-0.167,{"date":1253,"open":1254,"high":1255,"low":1254,"close":874,"change":822,"percent_change":116,"volume":1256,"transactions":9,"vwap":874},"2026-01-28",25.53,25.866,6500,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-27",25.46,25.77,25.65,0.264,1.04,18400,{"date":1266,"open":1267,"high":1240,"low":1268,"close":1269,"change":1270,"percent_change":52,"volume":1271,"transactions":9,"vwap":1269},"2026-01-26",25.26,25.253,25.386,0.026,16800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":996,"transactions":9,"vwap":1277},"2026-01-23",25.34,25.47,25.1,25.36,0.19,0.75,{"date":1281,"open":1229,"high":1282,"low":1229,"close":1283,"change":213,"percent_change":36,"volume":1284,"transactions":9,"vwap":1283},"2026-01-22",25.279,25.17,38300,{"date":1286,"open":1242,"high":1287,"low":1288,"close":1289,"change":684,"percent_change":888,"volume":1290,"transactions":9,"vwap":1289},"2026-01-21",25.38,24.984,25.29,8700,{"date":1292,"open":1293,"high":1293,"low":1193,"close":1194,"change":345,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1194},"2026-01-20",25.42,-1.81,31300,{"date":1297,"open":1298,"high":1299,"low":1277,"close":1259,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1259},"2026-01-16",25.44,25.525,0.07,0.28,21200,{"date":1304,"open":873,"high":1305,"low":1306,"close":1307,"change":224,"percent_change":167,"volume":1308,"transactions":9,"vwap":1307},"2026-01-15",25.7,25.35,25.39,17300,{"date":1310,"open":1305,"high":1305,"low":1311,"close":1277,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1277},"2026-01-14",25.13,-0.23,-0.9,34200,{"date":1316,"open":1317,"high":1317,"low":1259,"close":1318,"change":1319,"percent_change":285,"volume":1320,"transactions":9,"vwap":1318},"2026-01-13",25.92,25.59,-0.08,45900,{"date":1322,"open":1323,"high":835,"low":1324,"close":1325,"change":1326,"percent_change":167,"volume":1045,"transactions":9,"vwap":1325},"2026-01-12",25.6,25.49,25.67,0.032,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":669,"volume":983,"transactions":9,"vwap":1331},"2026-01-09",25.76,25.45,25.638,0.148,{"date":1334,"open":854,"high":854,"low":1306,"close":1324,"change":969,"percent_change":1335,"volume":1271,"transactions":9,"vwap":1324},"2026-01-08",-0.51,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1060,"percent_change":1341,"volume":983,"transactions":9,"vwap":1340},"2026-01-07",25.51,25.711,25.62,0.23,{"date":1343,"open":1318,"high":1318,"low":1344,"close":1345,"change":677,"percent_change":990,"volume":1346,"transactions":9,"vwap":1345},"2026-01-06",25.395,25.56,23100,{"date":1348,"open":1276,"high":1324,"low":1276,"close":1349,"change":632,"percent_change":697,"volume":1350,"transactions":9,"vwap":1349},"2026-01-05",25.43,40200,{"date":1352,"open":874,"high":874,"low":1353,"close":887,"change":1354,"percent_change":1354,"volume":1355,"transactions":9,"vwap":887},"2026-01-02",25.23,0,24300,{"date":1357,"open":1329,"high":1329,"low":1358,"close":887,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":887},"2025-12-31",25.31,-0.17,-0.67,26600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1324,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1324},"2025-12-30",25.615,25.621,25.48,-0.018,-0.07,63400,{"date":1371,"open":1323,"high":1323,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-12-29",25.4,25.508,-0.227,-0.88,98500,{"date":1378,"open":854,"high":1379,"low":1323,"close":1380,"change":1381,"percent_change":72,"volume":1382,"transactions":9,"vwap":1380},"2025-12-26",25.805,25.735,0.085,34900,{"date":1384,"open":1385,"high":1385,"low":1366,"close":1261,"change":1386,"percent_change":970,"volume":1387,"transactions":9,"vwap":1261},"2025-12-24",25.84,-0.15,8500,{"date":1389,"open":1390,"high":1390,"low":1340,"close":1391,"change":1150,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-23",25.9,25.8,0.57,16900,{"date":1395,"open":867,"high":855,"low":1340,"close":1396,"change":1397,"percent_change":417,"volume":1398,"transactions":9,"vwap":1396},"2025-12-22",25.655,0.005,6800,{"date":1400,"open":1299,"high":1305,"low":1366,"close":1261,"change":704,"percent_change":315,"volume":1401,"transactions":9,"vwap":1261},"2025-12-19",14100,{"date":1403,"open":841,"high":841,"low":1404,"close":1289,"change":1237,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1289},"2025-12-18",25.15,0.74,8000,{"date":1408,"open":828,"high":828,"low":1194,"close":1409,"change":1410,"percent_change":1085,"volume":1411,"transactions":9,"vwap":1409},"2025-12-17",25.105,-0.308,16100,{"date":1413,"open":1268,"high":1259,"low":1242,"close":1414,"change":1415,"percent_change":487,"volume":473,"transactions":9,"vwap":1414},"2025-12-16",25.413,0.039,{"date":1417,"open":1305,"high":1305,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1393,"transactions":9,"vwap":1419},"2025-12-15",25.345,25.374,-0.196,-0.77,{"date":1423,"open":332,"high":332,"low":1287,"close":841,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":841},"2025-12-12",-0.37,-1.43,21400,{"date":1428,"open":811,"high":811,"low":1429,"close":1430,"change":1431,"percent_change":255,"volume":679,"transactions":9,"vwap":1430},"2025-12-11",25.675,25.94,-0.107,{"date":1433,"open":1390,"high":332,"low":854,"close":1434,"change":1435,"percent_change":1436,"volume":502,"transactions":9,"vwap":1434},"2025-12-10",26.047001,0.082,0.32,{"date":1438,"open":332,"high":332,"low":1317,"close":1439,"change":1440,"percent_change":405,"volume":1441,"transactions":9,"vwap":1439},"2025-12-09",25.965,0.115,81900,{"date":1443,"open":803,"high":803,"low":855,"close":344,"change":1444,"percent_change":1218,"volume":517,"transactions":9,"vwap":344},"2025-12-08",-0.094,{"date":1446,"open":1447,"high":1448,"low":834,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-05",26.02,26.12,25.944,0.164,0.64,32000,{"date":1454,"open":1305,"high":1455,"low":1305,"close":828,"change":1456,"percent_change":111,"volume":1406,"transactions":9,"vwap":828},"2025-12-04",25.87,-0.102,{"date":1458,"open":847,"high":1430,"low":1459,"close":1460,"change":417,"percent_change":822,"volume":1461,"transactions":9,"vwap":1460},"2025-12-03",25.71,25.882,8100,{"date":1463,"open":1391,"high":1390,"low":1323,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-02",25.862,0.207,0.81,11700,{"date":1469,"open":1259,"high":867,"low":1259,"close":1396,"change":1470,"percent_change":1471,"volume":1123,"transactions":9,"vwap":1396},"2025-12-01",-0.072,-0.28,{"date":1473,"open":867,"high":1474,"low":841,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-28",25.95,25.727,0.153,0.6,59000,{"date":1480,"open":861,"high":1261,"low":861,"close":1481,"change":1368,"percent_change":627,"volume":1482,"transactions":9,"vwap":1481},"2025-11-26",25.574,20800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-25",25.54,25.69,25.389,25.644,0.105,0.41,11500,{"date":1493,"open":1276,"high":1494,"low":1276,"close":1494,"change":1495,"percent_change":1496,"volume":679,"transactions":9,"vwap":1494},"2025-11-24",25.539,0.479,1.91,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-21",24.98,25.245,24.778,25.059999,0.206,0.83,8200,{"date":1507,"open":1508,"high":796,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-20",26,24.82,24.854,-0.588,-2.31,34300,{"date":1515,"open":873,"high":1305,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1212,"transactions":9,"vwap":1517},"2025-11-19",25.312,25.442,0.119,0.47,{"date":1521,"open":848,"high":848,"low":1235,"close":1522,"change":1523,"percent_change":1108,"volume":1524,"transactions":9,"vwap":1522},"2025-11-18",25.323,-0.279,17600,{"date":1526,"open":1391,"high":1527,"low":1366,"close":1528,"change":1529,"percent_change":1375,"volume":851,"transactions":9,"vwap":1528},"2025-11-17",25.97,25.602,-0.228,{"date":1531,"open":1287,"high":1508,"low":1306,"close":1248,"change":1532,"percent_change":1533,"volume":1524,"transactions":9,"vwap":1248},"2025-11-14",0.024,0.09,{"date":1535,"open":1536,"high":1536,"low":867,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-13",26.38,25.806,-0.574,-2.18,52100,{"date":1542,"open":333,"high":333,"low":1543,"close":1536,"change":1544,"percent_change":632,"volume":686,"transactions":9,"vwap":1536},"2025-11-12",26.253,0.029,{"date":1546,"open":1547,"high":353,"low":1548,"close":1549,"change":1550,"percent_change":111,"volume":1551,"transactions":9,"vwap":1549},"2025-11-11",26.27,26.21,26.351,-0.104,55100,{"date":1553,"open":795,"high":1554,"low":803,"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":1390,"high":1561,"low":1324,"close":1561,"change":1368,"percent_change":627,"volume":1562,"transactions":9,"vwap":1561},"2025-11-07",25.93,19200,{"date":1564,"open":375,"high":375,"low":834,"close":1508,"change":1565,"percent_change":1566,"volume":760,"transactions":9,"vwap":1508},"2025-11-06",-0.5,-1.89,{"date":1568,"open":1569,"high":1570,"low":1571,"close":375,"change":487,"percent_change":1392,"volume":1572,"transactions":9,"vwap":375},"2025-11-05",26.35,26.629,26.29,17900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1569,"change":1577,"percent_change":590,"volume":1308,"transactions":9,"vwap":1569},"2025-11-04",26.68,26.3,-0.413,{"date":1579,"open":1580,"high":781,"low":1581,"close":1582,"change":1489,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-03",26.75,26.71,26.763,0.39,16600,{"date":1586,"open":374,"high":363,"low":1587,"close":1588,"change":1589,"percent_change":405,"volume":1467,"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":59,"volume":1595,"transactions":9,"vwap":1593},"2025-10-30",26.92,26.541,-0.336,52800,{"date":1597,"open":609,"high":1598,"low":1580,"close":1599,"change":1600,"percent_change":1601,"volume":830,"transactions":9,"vwap":1599},"2025-10-29",27.049999,26.877,0.069,0.26,{"date":1603,"open":1604,"high":772,"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":1305,"high":1624,"low":1305,"close":1625,"change":1626,"percent_change":140,"volume":1627,"transactions":9,"vwap":1625},"2025-10-23",26.059999,26.0060005,0.178,47300,{"date":1629,"open":1548,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-22",26.23,25.633,25.828,-0.479,-1.82,29400,{"date":1637,"open":1569,"high":1569,"low":1638,"close":1639,"change":1640,"percent_change":729,"volume":517,"transactions":9,"vwap":1639},"2025-10-21",26.235,26.307,0.002,{"date":1642,"open":1576,"high":1569,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-20",26.091999,26.305,0.293,1.13,20400,{"date":1649,"open":1317,"high":796,"low":1391,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-17",26.011999,0.203,0.79,7300,{"date":1655,"open":332,"high":803,"low":1656,"close":1657,"change":652,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-16",25.66,25.809,-0.33,28100,{"date":1661,"open":1662,"high":332,"low":1305,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-15",25.975,25.894,0.129,0.5,349700,{"date":1668,"open":1669,"high":1474,"low":1287,"close":1670,"change":1671,"percent_change":1360,"volume":1672,"transactions":9,"vwap":1670},"2025-10-14",25.89,25.765,-0.174,134300,{"date":1674,"open":1675,"high":826,"low":828,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-13",25.784,25.939,0.559,2.2,21900,{"date":1681,"open":1569,"high":352,"low":1306,"close":1287,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1287},"2025-10-10",-0.923,-3.51,27400,{"date":1686,"open":353,"high":353,"low":341,"close":1687,"change":1688,"percent_change":1167,"volume":1689,"transactions":9,"vwap":1687},"2025-10-09",26.303,-0.002,20100,{"date":1691,"open":353,"high":353,"low":1692,"close":1644,"change":1150,"percent_change":1693,"volume":983,"transactions":9,"vwap":1644},"2025-10-08",26.206,0.55,{"date":1695,"open":795,"high":795,"low":1448,"close":811,"change":1696,"percent_change":1658,"volume":1697,"transactions":9,"vwap":811},"2025-10-07",-0.086,36300,{"date":1699,"open":353,"high":353,"low":1700,"close":1701,"change":1702,"percent_change":919,"volume":545,"transactions":9,"vwap":1701},"2025-10-06",26.15,26.246,0.137,{"date":1704,"open":1705,"high":341,"low":1706,"close":1707,"change":1708,"percent_change":1312,"volume":711,"transactions":9,"vwap":1707},"2025-10-03",26.17,26.08,26.109,-0.061,{"date":1710,"open":1548,"high":1711,"low":1624,"close":1705,"change":1712,"percent_change":1341,"volume":1713,"transactions":9,"vwap":1705},"2025-10-02",26.218,0.059,6600,{"date":1715,"open":1508,"high":1716,"low":1430,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-01",26.111,0.096,0.37,4800,{"date":1721,"open":847,"high":1722,"low":847,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-09-30",26.014999,0.051,0.2,4200,{"date":1727,"open":1455,"high":796,"low":1455,"close":1728,"change":1729,"percent_change":116,"volume":1730,"transactions":9,"vwap":1728},"2025-09-29",25.964,0.079,16500,{"date":1732,"open":1317,"high":1317,"low":855,"close":836,"change":1733,"percent_change":1718,"volume":1734,"transactions":9,"vwap":836},"2025-09-26",0.095,5400,{"date":1736,"open":1391,"high":344,"low":1737,"close":854,"change":1368,"percent_change":627,"volume":1738,"transactions":9,"vwap":854},"2025-09-25",25.63,26900,{"date":1740,"open":1741,"high":1430,"low":828,"close":820,"change":1742,"percent_change":1743,"volume":1524,"transactions":9,"vwap":820},"2025-09-24",25.925,-0.335,-1.28,{"date":1745,"open":1569,"high":1569,"low":1700,"close":806,"change":1044,"percent_change":1157,"volume":1746,"transactions":9,"vwap":806},"2025-09-23",33100,{"date":1748,"open":1630,"high":1749,"low":1750,"close":1569,"change":167,"percent_change":678,"volume":1751,"transactions":9,"vwap":1569},"2025-09-22",26.36,26.22,120500,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1630,"change":1756,"percent_change":135,"volume":1757,"transactions":9,"vwap":1630},"2025-09-19",26.01,26.24,0.154,100600,{"date":1759,"open":1447,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-18",26.19,26.016001,26.076,0.255,0.99,32100,{"date":1767,"open":1390,"high":1390,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-17",25.575,25.821,-0.088,-0.34,99600,{"date":1774,"open":1669,"high":1430,"low":1775,"close":1776,"change":1777,"percent_change":729,"volume":679,"transactions":9,"vwap":1776},"2025-09-16",25.856,25.909,0.003,{"date":1779,"open":1486,"high":834,"low":1486,"close":1780,"change":1781,"percent_change":275,"volume":1782,"transactions":9,"vwap":1780},"2025-09-15",25.906,0.218,23500,{"date":1784,"open":1345,"high":1380,"low":1345,"close":1785,"change":1786,"percent_change":697,"volume":1787,"transactions":9,"vwap":1785},"2025-09-12",25.688,0.111,11800,{"date":1789,"open":1790,"high":827,"low":1366,"close":1791,"change":1792,"percent_change":1665,"volume":1793,"transactions":9,"vwap":1791},"2025-09-11",25.513,25.577,0.127,11900,{"date":1795,"open":1796,"high":1240,"low":1797,"close":1330,"change":945,"percent_change":487,"volume":718,"transactions":9,"vwap":1330},"2025-09-10",25.402,25.365,{"date":1799,"open":1277,"high":1800,"low":1801,"close":1414,"change":1802,"percent_change":775,"volume":1803,"transactions":9,"vwap":1414},"2025-09-09",25.415,25.27,0.053,27300,{"date":1805,"open":1287,"high":873,"low":1806,"close":1277,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1277},"2025-09-08",25.28,0.168,0.67,65300,{"date":1811,"open":1306,"high":1287,"low":1502,"close":1812,"change":1813,"percent_change":1533,"volume":517,"transactions":9,"vwap":1812},"2025-09-05",25.192,0.022,{"date":1815,"open":1816,"high":1283,"low":1816,"close":1283,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1283},"2025-09-04",24.92,0.254,1.02,11000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":150,"volume":1130,"transactions":9,"vwap":1825},"2025-09-03",24.86,25.01,24.781,24.916,0.18,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1830},"2025-09-02",24.68,24.736,24.529,-0.183,-0.73,8900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-29",24.9,24.978,24.871,24.919,-0.337,-1.33,4500,{"date":1845,"open":1502,"high":1846,"low":1502,"close":1846,"change":883,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-28",25.256,0.62,5500,{"date":1850,"open":1851,"high":1404,"low":1852,"close":1853,"change":774,"percent_change":1341,"volume":743,"transactions":9,"vwap":1853},"2025-08-27",25.07,25.031,25.101,{"date":1855,"open":1499,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1856},"2025-08-26",25.044001,24.93,0.076,0.3,7700,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1256,"transactions":9,"vwap":1865},"2025-08-25",24.905,25.084999,24.968,-0.034,-0.14,{"date":1869,"open":893,"high":1870,"low":1194,"close":1871,"change":1872,"percent_change":1873,"volume":1653,"transactions":9,"vwap":1871},"2025-08-22",25.09,25.0020008,0.366,1.49,{"date":1875,"open":1876,"high":892,"low":1877,"close":1878,"change":1879,"percent_change":1771,"volume":1190,"transactions":9,"vwap":1878},"2025-08-21",24.73,24.606,24.636,-0.084,{"date":1881,"open":1128,"high":1128,"low":906,"close":1882,"change":1883,"percent_change":1884,"volume":983,"transactions":9,"vwap":1882},"2025-08-20",24.72,-0.35,-1.4,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1851,"change":1889,"percent_change":1890,"volume":1401,"transactions":9,"vwap":1851},"2025-08-19",25.72,25.02,-0.269,-1.06,{"date":1892,"open":1893,"high":861,"low":1893,"close":1894,"change":1895,"percent_change":-6,"volume":1256,"transactions":9,"vwap":1894},"2025-08-18",25.188,25.339,-0.001,{"date":1897,"open":1306,"high":1287,"low":1898,"close":1274,"change":1899,"percent_change":1565,"volume":591,"transactions":9,"vwap":1274},"2025-08-15",25.311,-0.128,{"date":1901,"open":1275,"high":1338,"low":1902,"close":1903,"change":1904,"percent_change":969,"volume":1905,"transactions":9,"vwap":1903},"2025-08-14",25.393,25.468,-0.032,6700,{"date":1907,"open":1298,"high":1318,"low":1293,"close":848,"change":1908,"percent_change":1341,"volume":1905,"transactions":9,"vwap":848},"2025-08-13",0.058,{"date":1910,"open":1911,"high":1330,"low":1242,"close":1517,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1517},"2025-08-12",25.25,0.329,1.31,19300,{"date":1916,"open":1267,"high":1358,"low":1276,"close":1917,"change":1918,"percent_change":1424,"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":685,"volume":1925,"transactions":9,"vwap":1923},"2025-08-08",25.228,25.206,0.258,11200,{"date":1927,"open":1857,"high":1853,"low":1509,"close":1928,"change":1929,"percent_change":1037,"volume":1123,"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":1491,"transactions":9,"vwap":1935},"2025-08-06",24.69,24.89,24.67,24.88,0.319,1.3,{"date":1939,"open":892,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":95,"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":782,"percent_change":1949,"volume":1045,"transactions":9,"vwap":1947},"2025-08-04",24.681,24.745,24.65,1.81,{"date":1951,"open":900,"high":900,"low":1027,"close":1952,"change":1953,"percent_change":1954,"volume":1052,"transactions":9,"vwap":1952},"2025-08-01",24.306,-0.587,-2.36,{"date":1956,"open":1801,"high":1801,"low":1935,"close":1957,"change":1958,"percent_change":1658,"volume":940,"transactions":9,"vwap":1957},"2025-07-31",24.893,-0.082,{"date":1960,"open":1194,"high":1202,"low":1961,"close":1962,"change":1397,"percent_change":417,"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":822,"volume":1787,"transactions":9,"vwap":1967},"2025-07-29",25.127,24.97,0.019,{"date":1970,"open":1851,"high":1851,"low":1816,"close":1971,"change":1972,"percent_change":52,"volume":851,"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":660,"volume":1045,"transactions":9,"vwap":1977},"2025-07-25",25.08,24.911,24.926,0.036,{"date":1980,"open":1188,"high":1981,"low":1822,"close":1933,"change":1060,"percent_change":1982,"volume":743,"transactions":9,"vwap":1933},"2025-07-24",24.95,0.24,{"date":1984,"open":1837,"high":1837,"low":1985,"close":1178,"change":1986,"percent_change":1987,"volume":686,"transactions":9,"vwap":1178},"2025-07-23",24.735,-0.187,-0.75,{"date":1989,"open":1990,"high":1990,"low":886,"close":1991,"change":863,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-22",25.19,25.017,-0.53,2800,{"date":1995,"open":1249,"high":1801,"low":1202,"close":1404,"change":1756,"percent_change":1847,"volume":858,"transactions":9,"vwap":1404},"2025-07-21",{"date":1997,"open":1823,"high":1502,"low":1193,"close":1998,"change":1999,"percent_change":690,"volume":2000,"transactions":9,"vwap":1998},"2025-07-18",24.996,-0.014,8300,{"date":2002,"open":1837,"high":1502,"low":1935,"close":1823,"change":1237,"percent_change":1279,"volume":2003,"transactions":9,"vwap":1823},"2025-07-17",22700,{"date":2005,"open":1127,"high":1127,"low":2006,"close":2007,"change":1397,"percent_change":417,"volume":1725,"transactions":9,"vwap":2007},"2025-07-16",24.57,24.825,{"date":2009,"open":1981,"high":1981,"low":1509,"close":1509,"change":2010,"percent_change":1341,"volume":1819,"transactions":9,"vwap":1509},"2025-07-15",0.056,{"date":2012,"open":1829,"high":1509,"low":2013,"close":2014,"change":2015,"percent_change":1826,"volume":1848,"transactions":9,"vwap":2014},"2025-07-14",24.66,24.764,0.044,{"date":2017,"open":2018,"high":1882,"low":1829,"close":1882,"change":690,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1882},"2025-07-11",24.7,-0.24,6200,{"date":2022,"open":1822,"high":1822,"low":1948,"close":2023,"change":1117,"percent_change":1724,"volume":2024,"transactions":9,"vwap":2023},"2025-07-10",24.78,64100,{"date":2026,"open":1876,"high":1178,"low":1829,"close":1876,"change":2027,"percent_change":990,"volume":964,"transactions":9,"vwap":1876},"2025-07-09",0.125,{"date":2029,"open":2030,"high":1934,"low":2006,"close":2031,"change":2032,"percent_change":690,"volume":2033,"transactions":9,"vwap":2031},"2025-07-08",24.58,24.605,-0.015,191600,{"date":2035,"open":1876,"high":1876,"low":1142,"close":1160,"change":145,"percent_change":1421,"volume":2036,"transactions":9,"vwap":1160},"2025-07-07",145500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":1982,"percent_change":2041,"volume":1175,"transactions":9,"vwap":2040},"2025-07-03",24.71,24.81,0.98,{"date":2043,"open":2044,"high":2006,"low":1056,"close":2006,"change":1724,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2006},"2025-07-02",24.41,0.82,3900,{"date":2048,"open":900,"high":900,"low":1173,"close":1098,"change":1312,"percent_change":426,"volume":2049,"transactions":9,"vwap":1098},"2025-07-01",4400,{"date":2051,"open":1215,"high":1171,"low":2052,"close":1171,"change":487,"percent_change":748,"volume":1787,"transactions":9,"vwap":1171},"2025-06-30",24.46,{"date":2054,"open":2055,"high":2056,"low":1058,"close":1097,"change":2057,"percent_change":1392,"volume":1146,"transactions":9,"vwap":1097},"2025-06-27",24.38,24.492,0.138,{"date":2059,"open":2060,"high":1072,"low":1027,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-26",24.244,24.312,0.172,0.71,162200,{"date":2066,"open":1172,"high":1172,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":977,"transactions":9,"vwap":2068},"2025-06-25",24.030001,24.14,-0.11,-0.45,{"date":2072,"open":1103,"high":1173,"low":1103,"close":1172,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1172},"2025-06-24",0.309,1.29,5000,{"date":2077,"open":2078,"high":2079,"low":1021,"close":2079,"change":2080,"percent_change":2081,"volume":2046,"transactions":9,"vwap":2079},"2025-06-23",23.77,23.941,0.281,1.19,{"date":2083,"open":2078,"high":2078,"low":1001,"close":2084,"change":2085,"percent_change":647,"volume":2086,"transactions":9,"vwap":2084},"2025-06-20",23.66,-0.075,24700,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":1092,"percent_change":2069,"volume":2091,"transactions":9,"vwap":2090},"2025-06-18",23.9,23.735,1400,{"date":2093,"open":1073,"high":1033,"low":2094,"close":2094,"change":2095,"percent_change":378,"volume":940,"transactions":9,"vwap":2094},"2025-06-17",23.76,-0.188,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":454,"volume":2102,"transactions":9,"vwap":2100},"2025-06-16",23.85,24.018999,23.948,0.278,2100,{"date":2104,"open":987,"high":2105,"low":986,"close":1008,"change":2106,"percent_change":59,"volume":2107,"transactions":9,"vwap":1008},"2025-06-13",23.819,-0.3,2000,{"date":2109,"open":1049,"high":2110,"low":2089,"close":1080,"change":632,"percent_change":678,"volume":2111,"transactions":9,"vwap":1080},"2025-06-12",24.01,95800,{"date":2113,"open":2114,"high":1064,"low":2115,"close":2116,"change":1867,"percent_change":970,"volume":1713,"transactions":9,"vwap":2116},"2025-06-11",23.985,23.846,23.86,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":775,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-10",23.855,24,23.811,0.88,3400,{"date":2125,"open":1000,"high":2126,"low":1021,"close":1000,"change":1354,"percent_change":1354,"volume":1130,"transactions":9,"vwap":1000},"2025-06-09",23.873,{"date":2128,"open":999,"high":2129,"low":999,"close":1000,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1000},"2025-06-06",23.83,0.22,0.93,13300,{"date":2134,"open":1021,"high":1033,"low":2135,"close":988,"change":1671,"percent_change":1833,"volume":2136,"transactions":9,"vwap":988},"2025-06-05",23.55,104600,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1189,"volume":1290,"transactions":9,"vwap":2140},"2025-06-04",23.69,23.744,0.094,{"date":2143,"open":2144,"high":1014,"low":2145,"close":986,"change":1278,"percent_change":1466,"volume":2146,"transactions":9,"vwap":986},"2025-06-03",23.53,23.5,30100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1786,"percent_change":2153,"volume":1848,"transactions":9,"vwap":2152},"2025-06-02",23.3,23.48,23.298,23.46,0.48,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1968,"percent_change":822,"volume":2159,"transactions":9,"vwap":2157},"2025-05-30",23.285,23.349,23.26,1200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":1354,"percent_change":1354,"volume":743,"transactions":9,"vwap":2164},"2025-05-29",23.51,23.52,23.33,{"date":2166,"open":930,"high":2167,"low":2164,"close":2164,"change":66,"percent_change":691,"volume":2049,"transactions":9,"vwap":2164},"2025-05-28",23.44,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1693,"percent_change":2174,"volume":1653,"transactions":9,"vwap":2173},"2025-05-27",23.24,23.42,23.15,23.38,2.41,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1312,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-05-23",22.81,22.93,22.79,22.83,-1,27600,{"date":2184,"open":931,"high":2185,"low":2186,"close":2187,"change":486,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-22",23.18,23.01,23.059999,0.17,4700,{"date":2191,"open":2192,"high":2192,"low":959,"close":931,"change":295,"percent_change":2193,"volume":2194,"transactions":9,"vwap":931},"2025-05-21",23.47,-2.04,3500,{"date":2196,"open":2145,"high":2145,"low":2197,"close":2145,"change":690,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2145},"2025-05-20",23.09,-0.25,7400,{"date":2201,"open":2202,"high":1001,"low":2203,"close":1001,"change":729,"percent_change":486,"volume":743,"transactions":9,"vwap":1001},"2025-05-19",23.457,23.438,{"date":2205,"open":2145,"high":2135,"low":2167,"close":2135,"change":1533,"percent_change":2206,"volume":2049,"transactions":9,"vwap":2135},"2025-05-16",0.38,{"date":2208,"open":2164,"high":2209,"low":936,"close":2152,"change":1972,"percent_change":632,"volume":2210,"transactions":9,"vwap":2152},"2025-05-15",23.54,9700,{"date":2212,"open":929,"high":2213,"low":929,"close":2213,"change":668,"percent_change":2063,"volume":2214,"transactions":9,"vwap":2213},"2025-05-14",23.435,105900,{"date":2216,"open":959,"high":2173,"low":959,"close":2217,"change":1859,"percent_change":1913,"volume":1461,"transactions":9,"vwap":2217},"2025-05-13",23.27,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":2224,"volume":1061,"transactions":9,"vwap":2221},"2025-05-12",22.89,22.97,22.74,0.91,4.13,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":417,"percent_change":1533,"volume":2102,"transactions":9,"vwap":2229},"2025-05-09",22.24,22.040001,22.059999,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2228,"change":2188,"percent_change":604,"volume":2075,"transactions":9,"vwap":2228},"2025-05-08",22.035,22.25,21.98,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":167,"percent_change":1693,"volume":2241,"transactions":9,"vwap":2240},"2025-05-07",21.77,21.9,21.69,21.87,157900,{"date":2243,"open":2239,"high":2244,"low":2239,"close":2245,"change":145,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-06",21.835,21.75,-0.87,1900,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1867,"percent_change":754,"volume":1004,"transactions":9,"vwap":2252},"2025-05-05",21.83,22.030001,21.94,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-02",21.76,22.208,22.08,0.34,1.56,12000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":1037,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-01",21.84,21.975,21.74,1.26,58800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":417,"percent_change":1533,"volume":2273,"transactions":9,"vwap":2271},"2025-04-30",21.01,21.47,20.971,172200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1060,"percent_change":1301,"volume":2280,"transactions":9,"vwap":2279},"2025-04-29",21.41,21.5,21.354,21.45,31500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":1167,"percent_change":66,"volume":2286,"transactions":9,"vwap":2284},"2025-04-28",21.29,21.39,21.13,13500,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":704,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-04-25",21.16,21.4,1.71,30400,{"date":2294,"open":2295,"high":2285,"low":2295,"close":2296,"change":1718,"percent_change":895,"volume":1943,"transactions":9,"vwap":2296},"2025-04-24",20.67,21.040001,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2295,"change":2301,"percent_change":1076,"volume":1212,"transactions":9,"vwap":2295},"2025-04-23",21.21,20.62,0.197,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-04-22",20.366,20.58,20.35,20.473,0.353,1.75,9900,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1771,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-04-21",20.59,19.88,20.12,-1.66,4100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":172,"percent_change":1386,"volume":1398,"transactions":9,"vwap":2323},"2025-04-17",20.497,20.581,20.385,20.46,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1157,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-04-16",20.759,20.17,20.49,-2.8,10000,{"date":2332,"open":2333,"high":2283,"low":2334,"close":2334,"change":172,"percent_change":1867,"volume":1725,"transactions":9,"vwap":2334},"2025-04-15",21.18,21.08,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2339,"change":1724,"percent_change":1076,"volume":2340,"transactions":9,"vwap":2339},"2025-04-14",21.33,21.34,21.11,8400,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":704,"percent_change":2309,"volume":2345,"transactions":9,"vwap":2344},"2025-04-11",20.43,20.91,2600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-04-10",20.83,20.93,20.26,20.55,-0.96,-4.46,11400,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-04-09",19.15,21.51,2.24,11.62,26400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1218,"percent_change":2368,"volume":1256,"transactions":9,"vwap":2367},"2025-04-08",20.38,20.41,19.14,19.27,-1.83,{"date":2370,"open":2371,"high":2372,"low":178,"close":2373,"change":1533,"percent_change":678,"volume":2374,"transactions":9,"vwap":2373},"2025-04-07",19,20.36,19.63,34600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-04-04",20.01,20.255,19.54,-1.31,-6.28,30800,{"date":2384,"open":2334,"high":2385,"low":2386,"close":2387,"change":1890,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-04-03",21.12,20.82,20.85,-4.84,7500,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":946,"percent_change":1405,"volume":2395,"transactions":9,"vwap":2394},"2025-04-02",21.62,22.02,21.91,36200,{"date":2397,"open":2398,"high":2245,"low":2279,"close":2245,"change":1826,"percent_change":1504,"volume":2399,"transactions":9,"vwap":2245},"2025-04-01",21.48,46000,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":729,"percent_change":1117,"volume":851,"transactions":9,"vwap":2403},"2025-03-31",21.185,21.57,{"date":2405,"open":2406,"high":2252,"low":2407,"close":2408,"change":345,"percent_change":2409,"volume":1943,"transactions":9,"vwap":2408},"2025-03-28",21.89,21.53,21.56,-2.09,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2393,"change":1093,"percent_change":2070,"volume":1011,"transactions":9,"vwap":2393},"2025-03-27",21.81,22.17,{"date":2415,"open":2416,"high":2416,"low":2417,"close":24,"change":970,"percent_change":2418,"volume":1505,"transactions":9,"vwap":24},"2025-03-26",22.43,22.11,-2.56,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":52,"percent_change":405,"volume":2425,"transactions":9,"vwap":2424},"2025-03-25",22.65,22.72,22.6,22.7,28700,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2423,"change":1189,"percent_change":717,"volume":2430,"transactions":9,"vwap":2423},"2025-03-24",22.67,22.48,7600,{"date":2432,"open":2394,"high":2433,"low":2394,"close":2433,"change":1300,"percent_change":1436,"volume":2434,"transactions":9,"vwap":2433},"2025-03-21",22.2,2500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":690,"percent_change":627,"volume":2199,"transactions":9,"vwap":2440},"2025-03-20",22.09,22.302,22.076,22.13,{"date":2442,"open":2443,"high":2444,"low":2234,"close":2445,"change":1037,"percent_change":1100,"volume":2189,"transactions":9,"vwap":2445},"2025-03-19",22,22.27,22.19,{"date":2447,"open":2448,"high":2448,"low":2250,"close":2449,"change":1218,"percent_change":2450,"volume":1725,"transactions":9,"vwap":2449},"2025-03-18",22.28,21.92,-1.62,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2448,"change":52,"percent_change":2456,"volume":838,"transactions":9,"vwap":2448},"2025-03-17",22.202,22.36,22.07,0.45,{"date":2458,"open":2234,"high":2459,"low":2460,"close":2459,"change":990,"percent_change":530,"volume":2020,"transactions":9,"vwap":2459},"2025-03-14",22.18,21.86,{"date":2462,"open":2252,"high":2252,"low":2463,"close":2464,"change":255,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-03-13",21.59,21.67,-1.86,55700,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2257,"change":244,"percent_change":1030,"volume":1290,"transactions":9,"vwap":2257},"2025-03-12",22.14,21.88,{"date":2472,"open":2473,"high":2474,"low":2265,"close":2250,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2250},"2025-03-11",21.78,21.943,-0.004,-0.02,2700,{"date":182,"open":2479,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},22.4,21.71,21.834,-0.566,-2.53,9300]