[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBOT":3,"homepage-market-summary":27,"stock-historical-PBOT":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PBOT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Pictet AI & Automation ETF","NYSE Arca",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.0664,0.024,"Irregular",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":18,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},36.1321,35.8474,0.2847,0.79,175.4254,22.517,2419.492928185185,100,243,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":18,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},2419,587936.781549,45.53,"2025-10-16",[180,183,190,198,206,215,222,230,240,248,257,265,271,279,287,297,304,312,319,326,333,340,347,354,362,369,378,386,394,401,409,416,423,431,437,445,452,459,466,473,483,490,497,504,511,521,528,535,543,551,559,569,576,583,588,595,603,614,623,633,643,651,656,662,668,675,682,687,692,697,704,710,717,724,731,737,745,750,754,758,765,771,778,787,793,799,804,807,812,817,825,833,840,845,850,855,860,864,868,872,878,885,890,895,901,908,913,918,924,929,933,938,943,948,953,958,963,968,973,977,982,987,992,998,1002,1007,1012,1016,1020,1028,1033,1037,1042,1048,1053,1058,1063,1070,1075,1080,1085,1090,1094,1098,1102,1106,1111,1115,1120,1125,1132,1137,1142,1147,1152,1157,1165,1171,1176,1181,1186,1191,1195,1201,1207,1212,1218,1224,1232,1238,1243,1248,1255,1260,1265,1271,1276,1281,1285,1291,1295,1301,1307,1314,1320,1326,1332,1338,1343,1348,1353,1359,1363,1369,1373,1379,1384,1389,1393,1398,1404,1410,1413,1418,1424,1430,1435,1439,1445,1450,1456,1462,1466,1470,1475,1480,1486,1490,1498,1501,1507,1513,1519,1525,1531,1536,1541,1546,1552,1555,1560,1566,1570,1574,1579,1584,1591,1596,1600,1605,1610,1615,1620],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},23,36.1556,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.5498,1.56,17.1504,16,35.8855,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",35.2976,0.3588,1.03,45.1504,17,35.0832,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",34.9388,0.1293,0.37,83.767095,30,34.9801,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.68,34.8095,0.4184,1.22,88116.3021,32,34.7088,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":196,"vwap":221},"2026-09-28",34.3911,-0.1589,-0.46,47.5021,34.3287,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":219,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.5,34.55,-0.16,679.3101,22,34.5276,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",34.58,34.77,34.71,-0.0791,-0.23,569.3021,21,34.7087,{"date":241,"open":225,"high":242,"low":224,"close":243,"change":244,"percent_change":245,"volume":237,"transactions":246,"vwap":247},"2026-09-23",34.86,34.7891,-0.0304,-0.09,18,34.6034,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",34.65,34.8195,0.2645,0.77,506.360056,19,34.7022,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":255,"vwap":264},"2026-09-21",34.345,34.555,1.1791,3.53,179.3021,34.3157,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":150,"volume":269,"transactions":181,"vwap":270},"2026-09-18",33.3759,0.0139,105.3401,33.2454,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":246,"vwap":278},"2026-09-17",33.415,33.362,0.6164,1.88,542.4761,33.3958,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":255,"vwap":286},"2026-09-16",32.558,32.7456,-0.0247,-0.08,613.3021,32.6284,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",32.81,32.8101,32.7703,-0.0587,-0.18,2015.1661,27,32.8069,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":196,"vwap":303},"2026-09-14",32.829,0.0359,0.11,17.3021,32.5422,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":196,"vwap":311},"2026-09-11",33.01,32.7931,0.2436,0.75,125.3021,32.9368,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":188,"vwap":318},"2026-09-10",32.5495,-0.4144,-1.26,95.3021,32.7859,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":188,"vwap":325},"2026-09-09",32.9639,-0.0491,-0.15,15.3021,32.9482,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":228,"vwap":332},"2026-09-08",33.013,0.0393,0.12,24.048071,33.0182,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":228,"vwap":339},"2026-09-04",32.9737,0.1994,0.61,37.875063,32.884,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":228,"vwap":346},"2026-09-03",32.7743,0.5995,1.86,40.381107,32.7252,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":246,"vwap":353},"2026-09-02",32.1748,-0.3247,-1,35.92176,32.107,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",32.4995,-1.0405,-3.1,157.8481,25,32.7146,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":255,"vwap":368},"2026-08-31",33.54,0.2731,0.82,220.3021,33.5446,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",35.52,33.2669,-0.5676,-1.68,1211.3011,33,33.8911,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":181,"vwap":385},"2026-08-27",33.72,33.8345,1.6488,5.12,936.3021,33.7094,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",32.1857,0.0513,0.16,13.3021,14,32.0694,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":196,"vwap":400},"2026-08-25",32.1344,0.0153,0.05,21.3021,32.1823,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",32.1191,-0.6427,-1.96,52.3021,20,32.0886,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":246,"vwap":415},"2026-08-21",32.7618,0.3361,1.04,54.3021,32.5883,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":196,"vwap":422},"2026-08-20",32.4257,-0.2073,-0.64,25.3021,32.4739,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",32.633,-0.4828,-1.46,43.3021,15,32.9109,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":376,"transactions":188,"vwap":436},"2026-08-18",33.1158,-0.9661,-2.83,33.1768,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",34.0819,-0.0481,-0.14,182.448679,24,34.1186,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":228,"vwap":451},"2026-08-14",34.13,-0.56,-1.61,280.3021,34.1219,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":246,"vwap":458},"2026-08-13",34.69,0.7685,2.27,222,34.6465,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":194,"volume":464,"transactions":360,"vwap":465},"2026-08-12",34.1,33.9215,0.3465,793,34.0739,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":238,"vwap":472},"2026-08-11",33.575,0.0939,0.28,130,33.7749,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",33.465,33.5999,33.4811,0.2161,0.65,927.7111,28,33.5108,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":392,"vwap":489},"2026-08-07",33.265,0.7668,2.36,273,33.258,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":196,"vwap":496},"2026-08-06",32.4982,-0.3818,-1.16,34,32.5009,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":196,"vwap":503},"2026-08-05",32.88,-0.3489,-1.05,244.535029,32.8951,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":188,"vwap":510},"2026-08-04",33.2289,1.3519,4.24,64,33.1679,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",31.45,31.877,31.435,0.5627,1.8,3907.5481,46,31.7666,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":196,"vwap":527},"2026-07-31",31.3143,0.4105,1.33,16.3021,31.2924,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":392,"vwap":534},"2026-07-30",30.9038,1.0361,3.47,32.3021,30.6317,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",29.8677,-0.4756,-1.57,12,13,29.8945,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":238,"vwap":550},"2026-07-28",29.6,30.3433,-0.3583,-1.17,1757.3021,29.6051,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":228,"vwap":558},"2026-07-27",30.42,30.7016,0.0071,0.02,1004.3021,30.4289,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",30.93,30.97,30.6945,-0.2793,-0.9,2958.3421,36,30.9369,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":541,"vwap":575},"2026-07-23",30.9738,-0.7277,-2.3,12.3021,31.2484,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":238,"vwap":582},"2026-07-22",31.7015,-0.3558,-1.11,39.393782,32.1673,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":105,"volume":540,"transactions":541,"vwap":587},"2026-07-21",32.0573,0.0778,31.9441,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":443,"vwap":594},"2026-07-20",31.9795,0.4095,1.3,115.4591,31.8744,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":360,"vwap":602},"2026-07-17",31.84,31.57,-0.44,-1.37,500.3021,32.0571,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-16",32.15,32.16,31.93,32.01,-0.7769,-2.37,2469.3021,39,32.1156,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":295,"vwap":622},"2026-07-15",32.655,32.7869,32.52,-0.2081,-0.63,721.672,32.7291,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-14",32.59,32.995,32.5899,0.7979,2.48,1700.477774,37,32.7365,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-13",32.2,32.12,32.1971,-0.5429,-1.66,701.618333,31,32.1777,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":646},"2026-07-10",32.66,32.74,32.47,-0.303,-0.92,900,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":25,"transactions":9,"vwap":653},"2026-07-09",33.042999,0.737,2.28,{"date":657,"open":636,"high":658,"low":659,"close":658,"change":660,"percent_change":301,"volume":661,"transactions":9,"vwap":658},"2026-07-08",32.306,31.98,0.036,1600,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",32.27,-0.74,-2.24,400,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",33.07,33.0099983,0.717,2.22,600,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":650,"transactions":9,"vwap":679},"2026-07-02",33.36,33.37,32.293,-0.903,-2.72,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":25,"transactions":9,"vwap":684},"2026-07-01",33.196,-0.724,-2.13,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":25,"transactions":9,"vwap":689},"2026-06-30",33.92,0.904,2.74,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":25,"transactions":9,"vwap":694},"2026-06-29",33.015999,1.058,3.31,{"date":698,"open":597,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-06-26",31.958,31.79,-0.072,-0.22,2800,{"date":705,"open":659,"high":706,"low":659,"close":707,"change":708,"percent_change":276,"volume":709,"transactions":9,"vwap":707},"2026-06-25",32.040001,32.029999,0.592,800,{"date":711,"open":712,"high":513,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-24",31.385,31.438,-0.257,-0.81,300,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-23",31.56,31.695,-1.207,-3.67,200,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":667,"transactions":9,"vwap":728},"2026-06-22",33.23,32.77,32.902,-0.138,-0.42,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":723,"transactions":9,"vwap":734},"2026-06-18",32.61,33.040001,1.02,3.19,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-17",32.43,32.5,32.02,-0.12,-0.37,1300,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":565,"percent_change":681,"volume":749,"transactions":9,"vwap":748},"2026-06-16",32.94,32.14,1400,{"date":751,"open":752,"high":734,"low":752,"close":734,"change":753,"percent_change":691,"volume":667,"transactions":9,"vwap":734},"2026-06-15",32.91,0.881,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":43,"volume":25,"transactions":9,"vwap":756},"2026-06-12",32.159,0.154,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-11",31.24,32.0050011,1.333,4.35,500,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":25,"transactions":9,"vwap":768},"2026-06-10",30.99,30.672,-0.618,-1.98,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":351,"volume":777,"transactions":9,"vwap":775},"2026-06-09",31.9,30.28,31.29,-0.315,3200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-08",31.69,31.74,31.59,31.605,0.432,1.39,2200,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":667,"transactions":9,"vwap":790},"2026-06-05",32.07,31.173,-2.087,-6.27,{"date":794,"open":733,"high":795,"low":733,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-04",33.26,-0.159,-0.48,1800,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":25,"transactions":9,"vwap":801},"2026-06-03",33.419,-0.509,-1.5,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":390,"percent_change":125,"volume":25,"transactions":9,"vwap":806},"2026-06-02",33.928,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":25,"transactions":9,"vwap":809},"2026-06-01",33.768,1.263,3.89,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":723,"transactions":9,"vwap":814},"2026-05-29",32.505,0.984,3.12,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":777,"transactions":9,"vwap":822},"2026-05-28",31.33,31.66,31.31,31.521,0.856,2.79,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-27",30.875,30.88,30.665,-0.69,-2.2,1900,{"date":834,"open":213,"high":213,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",31.23,31.355,0.67,2.18,2100,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":43,"percent_change":844,"volume":764,"transactions":9,"vwap":843},"2026-05-22",30.75,30.685,1.59,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":723,"transactions":9,"vwap":847},"2026-05-21",30.205,0.062,0.21,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":25,"transactions":9,"vwap":852},"2026-05-20",30.143,0.658,2.23,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":25,"transactions":9,"vwap":857},"2026-05-19",29.485,-0.26,-0.87,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":253,"volume":25,"transactions":9,"vwap":862},"2026-05-18",29.745,0.228,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":580,"volume":25,"transactions":9,"vwap":866},"2026-05-15",29.517,-0.332,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":93,"volume":25,"transactions":9,"vwap":870},"2026-05-14",29.849,0.57,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":667,"transactions":9,"vwap":875},"2026-05-13",28.751,29.279,0.512,1.78,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":667,"transactions":9,"vwap":881},"2026-05-12",28.72,28.767,28.705,-0.456,-1.56,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":25,"transactions":9,"vwap":887},"2026-05-11",29.223,-0.015,-0.05,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":25,"transactions":9,"vwap":892},"2026-05-08",29.238,0.44,1.53,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":723,"transactions":9,"vwap":898},"2026-05-07",28.7,28.798,0.354,1.24,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":723,"transactions":9,"vwap":905},"2026-05-06",28.43,28.445,28.444,0.596,2.14,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":25,"transactions":9,"vwap":910},"2026-05-05",27.848,0.371,1.35,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":25,"transactions":9,"vwap":915},"2026-05-04",27.477,0.095,0.35,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":716,"transactions":9,"vwap":921},"2026-05-01",27.42,27.382,0.319,1.18,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":25,"transactions":9,"vwap":926},"2026-04-30",27.063,0.115,0.43,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":130,"volume":25,"transactions":9,"vwap":931},"2026-04-29",26.948,0.233,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":25,"transactions":9,"vwap":935},"2026-04-28",26.715,-0.549,-2.01,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":25,"transactions":9,"vwap":940},"2026-04-27",27.264,0.07,0.26,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":25,"transactions":9,"vwap":945},"2026-04-24",27.194,0.719,2.72,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":952,"volume":25,"transactions":9,"vwap":950},"2026-04-23",26.475,-0.55,-2.04,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":25,"transactions":9,"vwap":955},"2026-04-22",27.025,0.669,2.54,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":323,"volume":716,"transactions":9,"vwap":961},"2026-04-21",26.35,26.356,-0.04,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":301,"volume":716,"transactions":9,"vwap":966},"2026-04-20",26.34,26.396,0.028,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":25,"transactions":9,"vwap":970},"2026-04-17",26.368,0.392,1.51,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":35,"volume":25,"transactions":9,"vwap":975},"2026-04-16",25.976,0.151,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":25,"transactions":9,"vwap":979},"2026-04-15",25.825,0.368,1.45,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":25,"transactions":9,"vwap":984},"2026-04-14",25.457,0.357,1.42,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":25,"transactions":9,"vwap":989},"2026-04-13",25.1,0.597,2.44,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":723,"transactions":9,"vwap":995},"2026-04-10",24.56,24.503,-0.169,-0.68,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":501,"volume":25,"transactions":9,"vwap":1000},"2026-04-09",24.672,-0.261,{"date":1003,"open":989,"high":989,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":723,"transactions":9,"vwap":1004},"2026-04-08",24.933,0.831,3.45,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":25,"transactions":9,"vwap":1009},"2026-04-07",24.102,0.213,0.89,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":202,"volume":25,"transactions":9,"vwap":1014},"2026-04-06",23.889,0.088,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":398,"volume":25,"transactions":9,"vwap":1018},"2026-04-02",23.801,0.011,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-01",23.93,23.74,23.79,0.311,1.32,256300,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":25,"transactions":9,"vwap":1030},"2026-03-31",23.479,0.962,4.27,{"date":1034,"open":23,"high":23,"low":23,"close":23,"change":1035,"percent_change":1036,"volume":25,"transactions":9,"vwap":23},"2026-03-30",-0.192,-0.85,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":25,"transactions":9,"vwap":1039},"2026-03-27",22.709,-0.623,-2.67,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":25,"transactions":9,"vwap":1045},"2026-03-26",23.78,23.332,-0.631,-2.63,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":245,"volume":723,"transactions":9,"vwap":1051},"2026-03-25",24.15,23.963,-0.021,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":25,"transactions":9,"vwap":1055},"2026-03-24",23.984,-0.471,-1.93,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":838,"volume":716,"transactions":9,"vwap":1061},"2026-03-23",24.72,24.455,0.521,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":744,"transactions":9,"vwap":1067},"2026-03-20",24.08,23.84,23.934,-0.663,-2.7,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":25,"transactions":9,"vwap":1072},"2026-03-19",24.597,-0.061,-0.25,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":25,"transactions":9,"vwap":1077},"2026-03-18",24.658,-0.146,-0.59,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":25,"transactions":9,"vwap":1082},"2026-03-17",24.804,0.173,0.7,{"date":1086,"open":1060,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":211,"volume":173,"transactions":9,"vwap":1088},"2026-03-16",24.747,24.631,0.297,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1036,"volume":25,"transactions":9,"vwap":1092},"2026-03-13",24.334,-0.208,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":405,"volume":25,"transactions":9,"vwap":1096},"2026-03-12",24.542,-0.49,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":330,"percent_change":43,"volume":723,"transactions":9,"vwap":1101},"2026-03-11",24.95,25.032,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":962,"volume":25,"transactions":9,"vwap":1104},"2026-03-10",24.912,-0.01,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":25,"transactions":9,"vwap":1108},"2026-03-09",24.922,0.514,2.11,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":937,"volume":25,"transactions":9,"vwap":1113},"2026-03-06",24.408,-0.501,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":390,"volume":764,"transactions":9,"vwap":1118},"2026-03-05",24.66,24.909,0.041,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":25,"transactions":9,"vwap":1122},"2026-03-04",24.868,0.438,1.79,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-03",24.45,24.43,-0.477,-1.92,1500,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":25,"transactions":9,"vwap":1134},"2026-03-02",24.907,0.026,0.1,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":25,"transactions":9,"vwap":1139},"2026-02-27",24.881,-0.194,-0.77,{"date":1143,"open":1100,"high":1144,"low":1100,"close":1144,"change":1145,"percent_change":1146,"volume":674,"transactions":9,"vwap":1144},"2026-02-26",25.075001,-0.202,-0.8,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":25,"transactions":9,"vwap":1149},"2026-02-25",25.277,0.508,2.05,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":25,"transactions":9,"vwap":1154},"2026-02-24",24.769,0.334,1.37,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-23",25.02,24.37,24.435,-0.545,-2.18,3000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":942,"volume":1170,"transactions":9,"vwap":1168},"2026-02-20",25.16,24.98,0.066,700,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":25,"transactions":9,"vwap":1173},"2026-02-19",24.914,-0.145,-0.58,{"date":1177,"open":989,"high":989,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":674,"transactions":9,"vwap":1178},"2026-02-18",25.059,0.135,0.54,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":723,"transactions":9,"vwap":1183},"2026-02-17",24.924,-0.155,-0.62,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":253,"volume":25,"transactions":9,"vwap":1189},"2026-02-13",25.267,25.079,0.192,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":539,"volume":25,"transactions":9,"vwap":1193},"2026-02-12",24.887,-0.397,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":716,"transactions":9,"vwap":1198},"2026-02-11",25.19,25.284,0.131,0.52,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":25,"transactions":9,"vwap":1204},"2026-02-10",25.245,25.153,0.016,0.06,{"date":1208,"open":1197,"high":1197,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":25,"transactions":9,"vwap":1209},"2026-02-09",25.137,0.39,1.58,{"date":1213,"open":1214,"high":1087,"low":1215,"close":1087,"change":1216,"percent_change":1217,"volume":798,"transactions":9,"vwap":1087},"2026-02-06",24.52,23.64,0.864,3.62,{"date":1219,"open":443,"high":443,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-05",23.883,-0.412,-1.7,3800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":405,"volume":1231,"transactions":9,"vwap":1229},"2026-02-04",24.465,24.565,23.882,24.295,-0.485,2500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":744,"transactions":9,"vwap":1235},"2026-02-03",25.4,24.78,-0.925,-3.6,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":849,"volume":667,"transactions":9,"vwap":1241},"2026-02-02",25.8,25.705,0.054,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":25,"transactions":9,"vwap":1245},"2026-01-30",25.651,-0.564,-2.15,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":709,"transactions":9,"vwap":1251},"2026-01-29",25.97,26.215,25.59,-0.52,-1.95,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1210,"volume":723,"transactions":9,"vwap":1258},"2026-01-28",26.77,26.735,0.103,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":25,"transactions":9,"vwap":1262},"2026-01-27",26.632,0.296,1.12,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":25,"transactions":9,"vwap":1268},"2026-01-26",26.21,26.336,0.309,1.19,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":25,"transactions":9,"vwap":1273},"2026-01-23",26.027,0.107,0.41,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":25,"transactions":9,"vwap":1278},"2026-01-22",25.92,0.238,0.93,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":140,"volume":25,"transactions":9,"vwap":1283},"2026-01-21",25.682,0.269,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":25,"transactions":9,"vwap":1288},"2026-01-20",25.65,25.413,-0.692,-2.65,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":941,"volume":25,"transactions":9,"vwap":1293},"2026-01-16",26.105,0.018,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":716,"transactions":9,"vwap":1298},"2026-01-15",26.36,26.087,0.245,0.95,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":674,"transactions":9,"vwap":1304},"2026-01-14",25.72,25.842,-0.345,-1.32,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":173,"transactions":9,"vwap":1311},"2026-01-13",26.23,26.3,26.187,-0.174,-0.66,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":43,"volume":709,"transactions":9,"vwap":1317},"2026-01-12",26.18,26.361,26.15,0.125,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":716,"transactions":9,"vwap":1323},"2026-01-09",26.07,26.236,0.38,1.47,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":25,"transactions":9,"vwap":1329},"2026-01-08",25.84,25.856,-0.504,-1.91,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1297,"change":1336,"percent_change":50,"volume":1337,"transactions":9,"vwap":1297},"2026-01-07",26.27,26.48,0.129,2600,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":723,"transactions":9,"vwap":1340},"2026-01-06",26.231,0.552,2.15,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":917,"percent_change":1347,"volume":716,"transactions":9,"vwap":1346},"2026-01-05",25.83,25.679,1.38,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1200,"volume":723,"transactions":9,"vwap":1351},"2026-01-02",25.35,25.329,0.13,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":723,"transactions":9,"vwap":1356},"2025-12-31",25.24,25.199,-0.2,-0.79,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1362,"volume":25,"transactions":9,"vwap":1361},"2025-12-30",25.399,0,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1361,"change":1367,"percent_change":1368,"volume":786,"transactions":9,"vwap":1361},"2025-12-29",25.54,25.375,-0.119,-0.47,{"date":1370,"open":1365,"high":1365,"low":1371,"close":1371,"change":1372,"percent_change":1275,"volume":723,"transactions":9,"vwap":1371},"2025-12-26",25.518,0.104,{"date":1374,"open":1375,"high":1375,"low":1350,"close":1376,"change":1377,"percent_change":1378,"volume":709,"transactions":9,"vwap":1376},"2025-12-24",25.42,25.414,0.039,0.15,{"date":1380,"open":1381,"high":1366,"low":1382,"close":1366,"change":1383,"percent_change":1352,"volume":764,"transactions":9,"vwap":1366},"2025-12-23",25.3,25.22,0.033,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":25,"transactions":9,"vwap":1386},"2025-12-22",25.342,0.282,1.13,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1270,"volume":25,"transactions":9,"vwap":1391},"2025-12-19",25.059999,0.294,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":25,"transactions":9,"vwap":1395},"2025-12-18",24.766,0.413,1.7,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":674,"transactions":9,"vwap":1401},"2025-12-17",24.99,24.353,-0.587,-2.35,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1206,"percent_change":105,"volume":1409,"transactions":9,"vwap":1407},"2025-12-16",24.89,24.94,24.88,1200,{"date":1411,"open":360,"high":360,"low":1408,"close":1408,"change":1412,"percent_change":351,"volume":667,"transactions":9,"vwap":1408},"2025-12-15",-0.251,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":25,"transactions":9,"vwap":1415},"2025-12-12",25.131,-0.635,-2.46,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":797,"volume":1231,"transactions":9,"vwap":1422},"2025-12-11",25.85,25.62,25.766,-0.123,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":709,"transactions":9,"vwap":1427},"2025-12-10",25.666,25.889,0.128,0.5,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":470,"volume":723,"transactions":9,"vwap":1433},"2025-12-09",25.68,25.761,0.073,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1180,"volume":25,"transactions":9,"vwap":1437},"2025-12-08",25.688,0.139,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":667,"transactions":9,"vwap":1442},"2025-12-05",25.505,25.549,0.29,1.15,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":858,"volume":723,"transactions":9,"vwap":1448},"2025-12-04",25.26,25.259,-0.065,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":764,"transactions":9,"vwap":1453},"2025-12-03",25.09,25.324,0.277,1.11,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":911,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-02",24.93,25.047001,1.5,1100,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":702,"volume":25,"transactions":9,"vwap":1464},"2025-12-01",24.676,-0.054,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":253,"volume":25,"transactions":9,"vwap":1468},"2025-11-28",24.73,0.19,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":80,"volume":764,"transactions":9,"vwap":1473},"2025-11-26",24.58,24.54,0.034,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1011,"volume":723,"transactions":9,"vwap":1478},"2025-11-25",24.29,24.506,0.215,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":667,"transactions":9,"vwap":1483},"2025-11-24",24.26,24.291,0.621,2.62,{"date":1487,"open":1044,"high":1044,"low":1488,"close":1488,"change":1489,"percent_change":236,"volume":674,"transactions":9,"vwap":1488},"2025-11-21",23.67,-0.055,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-20",24.32,23.71,23.725,-0.735,-3,1700,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":80,"percent_change":35,"volume":25,"transactions":9,"vwap":1500},"2025-11-19",24.46,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1492,"change":1505,"percent_change":1506,"volume":709,"transactions":9,"vwap":1492},"2025-11-18",24.049999,24.382,-0.294,-1.19,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":667,"transactions":9,"vwap":1510},"2025-11-17",24.96,24.614,-0.325,-1.3,{"date":1514,"open":1406,"high":1515,"low":1406,"close":1516,"change":1517,"percent_change":1518,"volume":709,"transactions":9,"vwap":1516},"2025-11-14",25.083,24.939,-0.103,-0.41,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":173,"transactions":9,"vwap":1522},"2025-11-13",25.021999,25.042,-0.627,-2.44,{"date":1526,"open":1421,"high":1527,"low":1421,"close":1528,"change":1529,"percent_change":1530,"volume":709,"transactions":9,"vwap":1528},"2025-11-12",25.7,25.669,-0.074,-0.29,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":742,"percent_change":219,"volume":1170,"transactions":9,"vwap":1535},"2025-11-11",25.75,25.77,25.743,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":25,"transactions":9,"vwap":1538},"2025-11-10",25.863,0.646,2.56,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":25,"transactions":9,"vwap":1543},"2025-11-07",25.217,-0.101,-0.4,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":709,"transactions":9,"vwap":1549},"2025-11-06",25.5,25.318,-0.459,-1.78,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1336,"percent_change":1429,"volume":25,"transactions":9,"vwap":1554},"2025-11-05",25.777,{"date":1556,"open":1322,"high":1322,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":709,"transactions":9,"vwap":1557},"2025-11-04",25.648,-0.766,-2.9,{"date":1561,"open":1562,"high":1562,"low":965,"close":1563,"change":1564,"percent_change":1565,"volume":709,"transactions":9,"vwap":1563},"2025-11-03",26.55,26.414,0.169,0.64,{"date":1567,"open":1316,"high":1568,"low":1316,"close":1568,"change":1569,"percent_change":1200,"volume":1131,"transactions":9,"vwap":1568},"2025-10-31",26.245,0.137,{"date":1571,"open":960,"high":960,"low":1572,"close":1572,"change":1573,"percent_change":1175,"volume":764,"transactions":9,"vwap":1572},"2025-10-30",26.108,-0.153,{"date":1575,"open":1310,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":293,"volume":173,"transactions":9,"vwap":1577},"2025-10-29",26.31,26.261,-0.047,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":202,"volume":839,"transactions":9,"vwap":1582},"2025-10-28",26.25,26.308,0.098,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1267,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1267},"2025-10-27",26.26,26.094999,0.435,1.69,20400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1264,"volume":723,"transactions":9,"vwap":1594},"2025-10-24",25.79,25.775,0.286,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":785,"volume":25,"transactions":9,"vwap":1598},"2025-10-23",25.489,0.349,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":25,"transactions":9,"vwap":1602},"2025-10-22",25.14,-0.307,-1.21,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":25,"transactions":9,"vwap":1607},"2025-10-21",25.447,0.069,0.27,{"date":1611,"open":1602,"high":1612,"low":1602,"close":1612,"change":1613,"percent_change":1614,"volume":25,"transactions":9,"vwap":1612},"2025-10-20",25.378,0.492,1.98,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":25,"transactions":9,"vwap":1617},"2025-10-17",24.886,0.058,0.23,{"date":178,"open":1602,"high":1602,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},24.828,-0.312,-1.24,100600]