[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCLN":3,"homepage-market-summary":31,"stock-historical-PCLN":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PCLN","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 Cleaner Planet ETF","NYSE Arca",null,"TRANSPORTATION SERVICES","Norwalk, CT",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.0595,0.0189,"Irregular",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},31.7726,32.92,33.05,31.63,31.5133,0.2593,0.82,543.0603,33.662,23.721,637.3505020576132,81,243,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,42,49,56,63,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":41},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":69,"sparkline":77,"date":41},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"date":41},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"date":41},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"date":41},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":69},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":47,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":69},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},637,154876.172,26.07,"2025-10-16",[184,187,194,201,209,217,225,233,241,249,256,263,271,277,283,289,295,305,312,318,324,330,336,342,350,357,363,369,376,382,391,397,404,411,418,425,432,440,447,454,461,468,474,481,486,493,500,507,515,522,529,536,544,550,558,566,575,583,591,596,602,608,613,618,623,628,635,641,646,653,658,663,667,672,676,681,686,692,697,701,705,710,714,719,724,729,734,739,744,749,753,758,764,769,775,780,785,790,795,800,805,810,815,820,825,830,835,840,845,850,855,860,865,870,874,879,883,888,893,901,906,911,915,920,924,930,935,940,945,950,955,960,965,970,975,980,985,989,993,997,1001,1005,1010,1014,1019,1023,1027,1032,1037,1041,1046,1050,1055,1062,1067,1072,1077,1081,1085,1091,1095,1100,1105,1110,1116,1120,1125,1130,1135,1140,1144,1149,1154,1158,1162,1167,1172,1175,1180,1186,1190,1195,1200,1204,1208,1213,1218,1223,1228,1233,1238,1243,1248,1253,1257,1262,1269,1273,1277,1282,1288,1291,1294,1300,1304,1309,1313,1317,1320,1325,1330,1336,1341,1345,1349,1353,1358,1362,1366,1371,1375,1380,1384,1389,1392,1397,1401,1407,1412,1416,1421,1426,1429,1434,1438,1443,1449,1455,1459,1464,1468,1474,1482],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},23,32.4478,{"date":188,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.6526,2.11,102.0911,21,31.5075,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":192,"vwap":200},"2026-10-01",30.8607,0.3831,1.26,106.0601,30.575,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",30.4776,-0.0562,-0.18,28.0601,19,30.4963,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":144,"volume":214,"transactions":215,"vwap":216},"2026-09-29",30.58,30.5338,0.3196,159.0601,18,30.5213,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",30.2142,-0.1798,-0.59,22.0601,14,30.2226,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",30.394,0.4003,1.33,24.0601,15,30.2876,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",29.9937,-0.2032,-0.67,16.0601,16,29.9239,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",30.1969,-0.3294,-1.08,12.0601,13,30.2353,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":239,"vwap":255},"2026-09-22",30.5263,0.4085,1.36,17.0601,30.5377,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":223,"vwap":262},"2026-09-21",30.1178,0.5653,1.91,13.0601,29.5364,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",29.5525,0.326,1.12,19.0601,20,29.2262,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":254,"transactions":223,"vwap":276},"2026-09-17",29.2265,0.435,1.51,28.9675,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":246,"transactions":247,"vwap":282},"2026-09-16",28.7915,-0.0121,-0.04,28.6248,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":238,"transactions":223,"vwap":288},"2026-09-15",28.8036,-0.192,-0.66,28.9288,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":246,"transactions":247,"vwap":294},"2026-09-14",28.9956,-1.055,-3.51,28.8434,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",30.17,30.28,30.0506,0.5086,1.72,19657,36,30.1861,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":247,"vwap":311},"2026-09-10",29.542,-0.4298,-1.43,12,29.5091,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":238,"transactions":223,"vwap":317},"2026-09-09",29.9718,-0.3097,-1.02,30.4278,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":310,"transactions":247,"vwap":323},"2026-09-08",30.2815,0.1845,0.61,30.2223,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":247,"transactions":223,"vwap":329},"2026-09-04",30.097,0.3377,1.13,29.926,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":310,"transactions":247,"vwap":335},"2026-09-03",29.7593,0.0939,0.32,29.42,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":205,"volume":340,"transactions":223,"vwap":341},"2026-09-02",29.6654,-0.0547,64.0601,29.6498,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-01",29.7201,-0.6478,-2.13,52.2281,17,29.9558,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":223,"vwap":356},"2026-08-31",30.3679,-0.191,-0.63,21.0601,30.3643,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":246,"transactions":247,"vwap":362},"2026-08-28",30.5589,-0.4624,-1.49,30.6449,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":238,"transactions":223,"vwap":368},"2026-08-27",31.0213,0.1815,0.59,31.0028,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":247,"vwap":375},"2026-08-26",30.8398,0.1745,0.57,55.0601,31.9153,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":355,"transactions":223,"vwap":381},"2026-08-25",30.6653,0.1253,0.41,30.871,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",30.6,30.54,-0.2889,-0.94,173.2241,22,30.5845,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":230,"transactions":239,"vwap":396},"2026-08-21",30.8289,0.0951,0.31,30.607,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":231,"vwap":403},"2026-08-20",30.7338,-0.0848,-0.28,18.0601,30.7096,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":348,"vwap":410},"2026-08-19",30.8186,-0.1783,-0.58,58.0911,30.8771,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":231,"vwap":417},"2026-08-18",30.9969,-0.9867,-3.09,28,31.0581,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":334,"volume":423,"transactions":269,"vwap":424},"2026-08-17",32.12,31.9836,0.1026,577.0601,32.1023,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":239,"vwap":431},"2026-08-14",31.881,-0.2441,-0.76,93,31.8045,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":348,"vwap":439},"2026-08-13",32.22,32.1251,0.0001,0,134.0601,32.2149,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":215,"vwap":446},"2026-08-12",32.125,0.2288,0.72,55.031,32.1746,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":348,"vwap":453},"2026-08-11",31.8962,0.1356,0.43,25,31.9405,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":207,"vwap":460},"2026-08-10",31.7606,-0.1786,-0.56,77.0601,31.842,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":207,"vwap":467},"2026-08-07",31.9392,0.4512,1.43,206.7601,31.8776,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":246,"transactions":247,"vwap":473},"2026-08-06",31.488,-0.1068,-0.34,31.3592,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":239,"vwap":480},"2026-08-05",31.5948,-0.0793,-0.25,67.0601,31.6918,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":268,"transactions":239,"vwap":431},"2026-08-04",31.6741,0.901,2.93,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":223,"vwap":492},"2026-08-03",30.7731,0.3355,1.1,12.2221,30.2688,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":231,"vwap":499},"2026-07-31",30.4376,0.194,0.64,58.0601,30.8343,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":231,"vwap":506},"2026-07-30",30.2436,1.0867,3.73,23.0601,30.0314,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":207,"vwap":514},"2026-07-29",29.39,29.1569,-0.851,-2.84,160.0601,29.3957,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":247,"vwap":521},"2026-07-28",30.0079,-0.5121,-1.68,38.0601,29.9701,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":239,"vwap":528},"2026-07-27",30.52,-0.0811,-0.27,65.0601,30.2847,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":223,"vwap":535},"2026-07-24",30.6011,-0.3242,-1.05,25.0601,32.8889,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":348,"vwap":543},"2026-07-23",31.16,30.9253,-0.1182,-0.38,155.0601,31.098,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":84,"volume":548,"transactions":239,"vwap":549},"2026-07-22",31.0435,0.0425,68.0601,31.0201,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":239,"vwap":557},"2026-07-21",31.07,31.001,0.658,2.17,114,31.0312,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":239,"vwap":565},"2026-07-20",30.63,30.343,-0.1726,-0.57,117.0601,30.6132,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":348,"vwap":574},"2026-07-17",30.61,30.47,30.5156,-0.4555,-1.47,293,30.5256,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":269,"vwap":582},"2026-07-16",31.26,30.9711,-0.4728,-1.5,139.0601,31.2355,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":215,"vwap":590},"2026-07-15",31.31,31.4439,-0.2349,-0.74,124.0601,31.3308,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":328,"volume":268,"transactions":239,"vwap":595},"2026-07-14",31.6788,0.3538,31.6292,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":231,"transactions":231,"vwap":601},"2026-07-13",31.325,-0.671,-2.1,31.4034,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-10",31.996,0.011,0.03,100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":607,"transactions":9,"vwap":610},"2026-07-09",31.985,0.489,1.55,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":607,"transactions":9,"vwap":615},"2026-07-08",31.496,0.087,0.28,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":607,"transactions":9,"vwap":620},"2026-07-07",31.409,-0.855,-2.65,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":627,"volume":607,"transactions":9,"vwap":625},"2026-07-06",32.264,0.446,1.4,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-02",32.49,31.818,-0.741,-2.28,200,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":607,"transactions":9,"vwap":638},"2026-07-01",32.67,32.559,-1.049,-3.12,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":607,"transactions":9,"vwap":643},"2026-06-30",33.608,0.849,2.59,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-29",29.59,32.759,0.597,1.86,1200,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":607,"transactions":9,"vwap":655},"2026-06-26",32.162,-0.844,-2.56,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":607,"transactions":9,"vwap":660},"2026-06-25",33.0060005,0.727,2.25,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":84,"volume":607,"transactions":9,"vwap":665},"2026-06-24",32.279,0.045,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":607,"transactions":9,"vwap":669},"2026-06-23",32.234,-1.428,-4.24,{"date":673,"open":26,"high":26,"low":26,"close":26,"change":674,"percent_change":675,"volume":607,"transactions":9,"vwap":26},"2026-06-22",0.296,0.89,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":607,"transactions":9,"vwap":678},"2026-06-18",33.366,0.863,2.66,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":607,"transactions":9,"vwap":683},"2026-06-17",32.503,-0.068,-0.21,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-16",32.571,-0.459,-1.39,300,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":607,"transactions":9,"vwap":694},"2026-06-15",33.029999,0.753,2.33,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":83,"volume":607,"transactions":9,"vwap":699},"2026-06-12",32.277,0.109,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":504,"volume":607,"transactions":9,"vwap":703},"2026-06-11",32.168,1.158,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":607,"transactions":9,"vwap":707},"2026-06-10",31.01,-0.747,-2.35,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":281,"volume":607,"transactions":9,"vwap":712},"2026-06-09",31.757,-0.013,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":607,"transactions":9,"vwap":716},"2026-06-08",31.77,0.533,1.71,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":607,"transactions":9,"vwap":721},"2026-06-05",31.237,-1.683,-5.11,{"date":725,"open":726,"high":19,"low":727,"close":19,"change":728,"percent_change":395,"volume":691,"transactions":9,"vwap":19},"2026-06-04",32.5,32.485,0.103,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":607,"transactions":9,"vwap":731},"2026-06-03",32.817,0.171,0.52,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":607,"transactions":9,"vwap":736},"2026-06-02",32.646,1.105,3.5,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":607,"transactions":9,"vwap":741},"2026-06-01",31.541,0.335,1.07,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":607,"transactions":9,"vwap":746},"2026-05-29",31.206,-0.023,-0.07,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":322,"volume":607,"transactions":9,"vwap":751},"2026-05-28",31.229,0.189,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":607,"transactions":9,"vwap":755},"2026-05-27",31.040001,-0.157,-0.5,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":607,"transactions":9,"vwap":761},"2026-05-26",31.14,31.197,0.633,2.07,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":634,"transactions":9,"vwap":766},"2026-05-22",30.564,0.481,1.6,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":61,"volume":774,"transactions":9,"vwap":772},"2026-05-21",30.185,30.083,0.135,400,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":691,"transactions":9,"vwap":777},"2026-05-20",29.948,0.71,2.43,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":607,"transactions":9,"vwap":782},"2026-05-19",29.238,-0.364,-1.23,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":607,"transactions":9,"vwap":787},"2026-05-18",29.602,-0.218,-0.73,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":607,"transactions":9,"vwap":792},"2026-05-15",29.82,-0.675,-2.21,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":634,"transactions":9,"vwap":797},"2026-05-14",30.495,0.314,1.04,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":607,"transactions":9,"vwap":802},"2026-05-13",30.181,0.424,1.42,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":607,"transactions":9,"vwap":807},"2026-05-12",29.757,-0.491,-1.62,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":607,"transactions":9,"vwap":812},"2026-05-11",30.248,0.053,0.18,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":607,"transactions":9,"vwap":817},"2026-05-08",30.195,0.457,1.54,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":607,"transactions":9,"vwap":822},"2026-05-07",29.738,-0.662,-2.18,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":607,"transactions":9,"vwap":827},"2026-05-06",30.4,0.609,2.04,{"date":831,"open":792,"high":792,"low":832,"close":832,"change":833,"percent_change":834,"volume":634,"transactions":9,"vwap":832},"2026-05-05",29.791,0.486,1.66,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":607,"transactions":9,"vwap":837},"2026-05-04",29.305,-0.205,-0.69,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":607,"transactions":9,"vwap":842},"2026-05-01",29.51,-0.005,-0.02,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":607,"transactions":9,"vwap":847},"2026-04-30",29.515,0.677,2.35,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":607,"transactions":9,"vwap":852},"2026-04-29",28.838,0.154,0.54,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":607,"transactions":9,"vwap":857},"2026-04-28",28.684,-0.591,-2.02,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":607,"transactions":9,"vwap":862},"2026-04-27",29.275,-0.317,-1.07,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":607,"transactions":9,"vwap":867},"2026-04-24",29.592,0.354,1.21,{"date":871,"open":782,"high":782,"low":782,"close":782,"change":872,"percent_change":873,"volume":607,"transactions":9,"vwap":782},"2026-04-23",0.225,0.78,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":607,"transactions":9,"vwap":876},"2026-04-22",29.013,0.313,1.09,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":472,"volume":607,"transactions":9,"vwap":881},"2026-04-21",28.7,-0.097,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":778,"volume":634,"transactions":9,"vwap":886},"2026-04-20",28.72,28.797,0.204,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":607,"transactions":9,"vwap":890},"2026-04-17",28.593,0.614,2.19,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-16",28.084999,28.12,27.979,-0.003,-0.01,500,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":607,"transactions":9,"vwap":903},"2026-04-15",27.982,-0.105,-0.37,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":607,"transactions":9,"vwap":908},"2026-04-14",28.087,0.196,0.7,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":119,"volume":607,"transactions":9,"vwap":913},"2026-04-13",27.891,0.331,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":607,"transactions":9,"vwap":917},"2026-04-10",27.56,0.216,0.79,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":887,"percent_change":923,"volume":607,"transactions":9,"vwap":922},"2026-04-09",27.344,0.75,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":900,"transactions":9,"vwap":927},"2026-04-08",27.2,27.14,1.23,4.75,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":607,"transactions":9,"vwap":932},"2026-04-07",25.91,0.005,0.02,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":607,"transactions":9,"vwap":937},"2026-04-06",25.905,0.129,0.5,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":607,"transactions":9,"vwap":942},"2026-04-02",25.776,-0.16,-0.62,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":607,"transactions":9,"vwap":947},"2026-04-01",25.936,0.458,1.8,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":607,"transactions":9,"vwap":952},"2026-03-31",25.478,0.973,3.97,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":607,"transactions":9,"vwap":957},"2026-03-30",24.505,-0.385,-1.55,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":607,"transactions":9,"vwap":962},"2026-03-27",24.89,-0.405,-1.6,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":607,"transactions":9,"vwap":967},"2026-03-26",25.295,-0.843,-3.23,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":607,"transactions":9,"vwap":972},"2026-03-25",26.138,0.2,0.77,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":451,"volume":607,"transactions":9,"vwap":978},"2026-03-24",25.97,25.938,0.111,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":607,"transactions":9,"vwap":982},"2026-03-23",25.827,0.542,2.14,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":808,"percent_change":988,"volume":607,"transactions":9,"vwap":987},"2026-03-20",25.285,-1.9,{"date":990,"open":942,"high":942,"low":942,"close":942,"change":991,"percent_change":992,"volume":607,"transactions":9,"vwap":942},"2026-03-19",0.042,0.16,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":690,"volume":607,"transactions":9,"vwap":995},"2026-03-18",25.734,-0.363,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":98,"volume":607,"transactions":9,"vwap":999},"2026-03-17",26.097,0.133,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":119,"volume":607,"transactions":9,"vwap":1003},"2026-03-16",25.964,0.308,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":607,"transactions":9,"vwap":1007},"2026-03-13",25.656,-0.082,-0.32,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":408,"percent_change":1013,"volume":607,"transactions":9,"vwap":1012},"2026-03-12",25.738,-2.2,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":607,"transactions":9,"vwap":1016},"2026-03-11",26.318,0.05,0.19,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":437,"volume":607,"transactions":9,"vwap":1021},"2026-03-10",26.268,0.001,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":718,"volume":607,"transactions":9,"vwap":1025},"2026-03-09",26.267,0.441,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":607,"transactions":9,"vwap":1029},"2026-03-06",25.826,-0.587,-2.22,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":607,"transactions":9,"vwap":1034},"2026-03-05",26.413,-0.456,-1.7,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":617,"percent_change":1040,"volume":607,"transactions":9,"vwap":1039},"2026-03-04",26.869,1.05,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":607,"transactions":9,"vwap":1043},"2026-03-03",26.589,-0.829,-3.02,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":458,"volume":607,"transactions":9,"vwap":1048},"2026-03-02",27.418,-0.154,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":607,"transactions":9,"vwap":1052},"2026-02-27",27.572,-0.028,-0.1,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-26",27.46,27.6,-0.354,-1.27,600,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":607,"transactions":9,"vwap":1064},"2026-02-25",27.954,0.166,0.6,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":607,"transactions":9,"vwap":1069},"2026-02-24",27.788,0.353,1.29,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":607,"transactions":9,"vwap":1074},"2026-02-23",27.435,-0.308,-1.11,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":373,"volume":607,"transactions":9,"vwap":1079},"2026-02-20",27.743,0.158,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":68,"volume":607,"transactions":9,"vwap":1083},"2026-02-19",27.585,-0.199,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":675,"volume":1090,"transactions":9,"vwap":1088},"2026-02-18",27.91,27.784,0.244,1500,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":943,"volume":607,"transactions":9,"vwap":1093},"2026-02-17",27.54,-0.044,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":607,"transactions":9,"vwap":1097},"2026-02-13",27.584,0.347,1.27,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":607,"transactions":9,"vwap":1102},"2026-02-12",27.237,-0.621,-2.23,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":607,"transactions":9,"vwap":1107},"2026-02-11",27.858,0.318,1.15,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1093,"change":1114,"percent_change":1115,"volume":1061,"transactions":9,"vwap":1093},"2026-02-10",27.43,27.55,0.12,0.44,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1108,"percent_change":1119,"volume":607,"transactions":9,"vwap":1118},"2026-02-09",27.42,1.17,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":774,"transactions":9,"vwap":1122},"2026-02-06",27.102,0.837,3.19,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":607,"transactions":9,"vwap":1127},"2026-02-05",26.265,-0.115,-0.44,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":607,"transactions":9,"vwap":1132},"2026-02-04",26.38,-0.083,-0.31,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":607,"transactions":9,"vwap":1137},"2026-02-03",26.463,-0.434,-1.61,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":161,"volume":607,"transactions":9,"vwap":1142},"2026-02-02",26.897,0.147,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":607,"transactions":9,"vwap":1146},"2026-01-30",26.75,-0.549,-2.01,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":607,"transactions":9,"vwap":1151},"2026-01-29",27.299,-0.108,-0.39,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":395,"volume":607,"transactions":9,"vwap":1156},"2026-01-28",27.407,0.086,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":124,"volume":607,"transactions":9,"vwap":1160},"2026-01-27",27.321,0.243,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":607,"transactions":9,"vwap":1164},"2026-01-26",27.077999,0.182,0.68,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":607,"transactions":9,"vwap":1169},"2026-01-23",26.896,-0.064,-0.24,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":700,"percent_change":380,"volume":607,"transactions":9,"vwap":1174},"2026-01-22",26.96,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":607,"transactions":9,"vwap":1177},"2026-01-21",26.851,0.508,1.93,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1031,"volume":774,"transactions":9,"vwap":1184},"2026-01-20",26.51,26.26,26.343,-0.597,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":104,"volume":607,"transactions":9,"vwap":1188},"2026-01-16",26.94,0.142,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":607,"transactions":9,"vwap":1192},"2026-01-15",26.798,0.493,1.87,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":68,"volume":774,"transactions":9,"vwap":1198},"2026-01-14",26.2,26.305,-0.19,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":713,"percent_change":1203,"volume":607,"transactions":9,"vwap":1202},"2026-01-13",26.495,-0.05,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":973,"volume":607,"transactions":9,"vwap":1206},"2026-01-12",26.508,0.052,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":607,"transactions":9,"vwap":1210},"2026-01-09",26.456,0.626,2.42,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":607,"transactions":9,"vwap":1215},"2026-01-08",25.83,-0.226,-0.87,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":607,"transactions":9,"vwap":1220},"2026-01-07",26.056,-0.313,-1.19,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":607,"transactions":9,"vwap":1225},"2026-01-06",26.369,0.439,1.69,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":607,"transactions":9,"vwap":1230},"2026-01-05",25.93,0.406,1.59,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":607,"transactions":9,"vwap":1235},"2026-01-02",25.524,0.474,1.89,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":607,"transactions":9,"vwap":1240},"2025-12-31",25.049999,-0.203,-0.8,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":607,"transactions":9,"vwap":1245},"2025-12-30",25.253,-0.035,-0.14,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":607,"transactions":9,"vwap":1250},"2025-12-29",25.288,-0.088,-0.35,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1018,"volume":607,"transactions":9,"vwap":1255},"2025-12-26",25.376,0.048,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":607,"transactions":9,"vwap":1259},"2025-12-24",25.328,0.039,0.15,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":634,"transactions":9,"vwap":1265},"2025-12-23",25.25,25.289,25.225,0.044,0.17,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":134,"volume":607,"transactions":9,"vwap":1271},"2025-12-22",25.245,0.218,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":910,"volume":607,"transactions":9,"vwap":1275},"2025-12-19",25.027,0.173,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":798,"percent_change":1281,"volume":607,"transactions":9,"vwap":1280},"2025-12-18",25.1,24.854,1.28,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":774,"transactions":9,"vwap":1285},"2025-12-17",25.14,24.54,-0.6,-2.39,{"date":1289,"open":1284,"high":1284,"low":1284,"close":1284,"change":1290,"percent_change":205,"volume":607,"transactions":9,"vwap":1284},"2025-12-16",-0.046,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1260,"percent_change":992,"volume":607,"transactions":9,"vwap":1293},"2025-12-15",25.186,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":774,"transactions":9,"vwap":1297},"2025-12-12",25.26,25.147,-0.665,-2.58,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":109,"volume":607,"transactions":9,"vwap":1302},"2025-12-11",25.812,0.061,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":607,"transactions":9,"vwap":1306},"2025-12-10",25.751,0.371,1.46,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1153,"volume":437,"transactions":9,"vwap":1311},"2025-12-09",25.38,-0.099,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":541,"volume":437,"transactions":9,"vwap":1315},"2025-12-08",25.479,-0.098,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1260,"percent_change":1261,"volume":607,"transactions":9,"vwap":1319},"2025-12-05",25.577,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":607,"transactions":9,"vwap":1322},"2025-12-04",25.538,-0.104,-0.41,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":437,"transactions":9,"vwap":1327},"2025-12-03",25.642,0.377,1.49,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":607,"transactions":9,"vwap":1333},"2025-12-02",25.48,25.265,0.235,0.94,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":607,"transactions":9,"vwap":1338},"2025-12-01",25.030001,-0.12,-0.48,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":923,"volume":607,"transactions":9,"vwap":1343},"2025-11-28",25.15,0.187,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":275,"volume":607,"transactions":9,"vwap":1347},"2025-11-26",24.963,0.372,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":742,"percent_change":1352,"volume":607,"transactions":9,"vwap":1351},"2025-11-25",24.591,1.38,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":607,"transactions":9,"vwap":1355},"2025-11-24",24.256,0.352,1.47,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":974,"volume":607,"transactions":9,"vwap":1360},"2025-11-21",23.904,0.183,{"date":1363,"open":27,"high":27,"low":27,"close":27,"change":1364,"percent_change":1365,"volume":607,"transactions":9,"vwap":27},"2025-11-20",-0.544,-2.24,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":607,"transactions":9,"vwap":1368},"2025-11-19",24.265,0.231,0.96,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":788,"percent_change":1374,"volume":607,"transactions":9,"vwap":1373},"2025-11-18",24.034,-0.9,{"date":1376,"open":452,"high":452,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":607,"transactions":9,"vwap":1377},"2025-11-17",24.252,-0.304,-1.24,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":237,"volume":607,"transactions":9,"vwap":1382},"2025-11-14",24.556,-0.165,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":437,"transactions":9,"vwap":1386},"2025-11-13",24.721,-0.446,-1.77,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1000,"percent_change":104,"volume":607,"transactions":9,"vwap":1391},"2025-11-12",25.167,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":437,"transactions":9,"vwap":1394},"2025-11-11",25.034,-0.195,-0.77,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1357,"volume":607,"transactions":9,"vwap":1399},"2025-11-10",25.229,0.365,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":691,"transactions":9,"vwap":1404},"2025-11-07",24.81,24.864,-0.089,-0.36,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":607,"transactions":9,"vwap":1409},"2025-11-06",24.953,-0.368,-1.45,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1071,"volume":607,"transactions":9,"vwap":1414},"2025-11-05",25.321,0.322,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":607,"transactions":9,"vwap":1418},"2025-11-04",24.999,-0.495,-1.94,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":607,"transactions":9,"vwap":1423},"2025-11-03",25.494,-0.051,-0.2,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1114,"percent_change":129,"volume":607,"transactions":9,"vwap":1428},"2025-10-31",25.545,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":607,"transactions":9,"vwap":1431},"2025-10-30",25.425,-0.174,-0.68,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":478,"volume":607,"transactions":9,"vwap":1436},"2025-10-29",25.599,-0.063,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":607,"transactions":9,"vwap":1440},"2025-10-28",25.662,-0.252,-0.97,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":652,"transactions":9,"vwap":1446},"2025-10-27",26,25.914,0.239,0.93,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":607,"transactions":9,"vwap":1452},"2025-10-24",25.755,25.675,0.246,0.97,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":1281,"volume":607,"transactions":9,"vwap":1457},"2025-10-23",25.429,0.321,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":607,"transactions":9,"vwap":1461},"2025-10-22",25.108,-0.367,-1.44,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":844,"percent_change":1467,"volume":607,"transactions":9,"vwap":1466},"2025-10-21",25.475,-0.08,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":878,"volume":607,"transactions":9,"vwap":1472},"2025-10-20",25.52,25.53,25.495,0.274,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1477},"2025-10-17",25.16,25.221,25.12,0.018,0.07,4300,{"date":182,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":588,"volume":1486,"transactions":9,"vwap":1484},25.391,25.203,-0.188,100300]