[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRKU":3,"homepage-market-summary":30,"stock-historical-BRKU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRKU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily BRKB Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0363,0.45724,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.455,22.34,22.52,22.19,22.302,0.153,0.69,59582.584771,26.8052,20.2197,22009.6160287251,33.9,458,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.13,15135,5524413.62321,-24.6,"2025-04-22",[182,185,195,206,217,227,237,247,257,267,278,289,300,310,321,332,341,351,362,372,382,393,403,411,421,432,441,451,460,470,480,490,497,508,516,527,537,545,555,566,576,587,598,609,620,629,638,648,658,667,676,687,698,707,716,726,737,748,757,764,773,781,787,795,802,809,817,824,832,838,846,854,861,869,877,883,891,899,907,915,923,931,939,946,952,960,967,975,981,989,997,1005,1012,1018,1025,1032,1040,1048,1056,1064,1072,1079,1087,1095,1102,1109,1117,1124,1132,1139,1146,1153,1160,1167,1175,1183,1190,1198,1206,1214,1222,1228,1235,1242,1250,1257,1264,1272,1279,1286,1293,1300,1307,1315,1323,1331,1338,1345,1352,1360,1367,1375,1381,1388,1395,1402,1409,1416,1424,1431,1438,1445,1452,1460,1467,1475,1483,1491,1499,1505,1512,1520,1528,1536,1543,1550,1557,1564,1572,1579,1587,1595,1603,1609,1617,1624,1631,1639,1646,1654,1661,1669,1676,1684,1692,1700,1707,1713,1719,1726,1733,1741,1748,1756,1763,1771,1778,1785,1792,1799,1807,1814,1822,1829,1836,1844,1850,1858,1866,1872,1878,1885,1892,1899,1907,1915,1922,1930,1936,1943,1950,1956,1963,1970,1977,1985,1992,2000,2006,2013,2020,2027,2035,2041,2048,2055,2062,2069,2077,2083,2090,2097,2104,2111,2118,2126,2134,2142,2150,2158,2166,2174,2181,2188,2195,2201,2208,2215,2223,2230,2237,2244,2251,2258,2265,2273,2281,2288,2295,2302,2309,2316,2324,2332,2340,2346,2353,2359,2367,2374,2381,2389,2395,2402,2409,2417,2424,2431,2438,2445,2451,2458,2466,2472,2479,2486,2493,2501,2509,2516,2523,2528,2534,2541,2549,2555,2562,2568,2575,2582,2588,2594,2602,2609,2617,2623,2631,2639,2645,2652,2660,2666,2673,2681,2689,2697,2704,2710,2717,2723,2731,2737,2744,2751,2757,2763,2770,2776,2783,2790,2797,2803,2811,2819,2826,2833,2839,2846,2854,2861,2867,2874,2881,2889,2896,2904,2911,2917,2924,2931,2938,2944,2951,2959,2966],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},340,22.3853,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",22,22.33,21.87,0.213,0.96,102941.40147,453,22.0166,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",22.31,22.4,22.06,22.089,-0.3632,-1.62,170572.056124,546,22.2252,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",22.43,22.57,22.251,22.4522,-0.0678,-0.3,60333.809341,360,22.4097,{"date":218,"open":219,"high":220,"low":221,"close":19,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",22.65,22.88,22.4872,-0.2133,-0.94,22973.134326,345,22.6265,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",22.77,22.47,22.7333,0.0016,0.01,88908.739891,400,22.6018,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",23.2,22.7,22.7317,-0.2283,-0.99,30204.75421,253,22.9536,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",22.75,23.27,22.96,0.3625,1.6,133176.771788,574,23.02,{"date":258,"open":259,"high":260,"low":198,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",22.63,22.76,22.5975,-0.0437,-0.19,104903.482472,730,22.617,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",23.05,23.29,22.59,22.6412,-0.6329,-2.72,146948.259892,809,22.9131,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",23.16,23.4899,22.99,23.2741,0.0441,0.19,91240.426,600,23.1962,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.16,24.23,23.22,23.23,-1.0256,-4.23,207253.178277,917,23.4168,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",23.87,24.58,24.2556,0.3254,1.36,75545.317548,627,24.3196,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",23.775,23.97,23.721,23.9302,0.0977,0.41,34130.16281,284,23.8084,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",23.6,23.92,23.56,23.8325,0.4557,1.95,76331.246316,493,23.7537,{"date":333,"open":280,"high":334,"low":335,"close":336,"change":337,"percent_change":89,"volume":338,"transactions":339,"vwap":340},"2026-09-11",23.39,23.06,23.3768,0.2368,41864.8797,373,23.2144,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",23.14,23.4,22.9,0.0367,0.16,26008.6159,272,23.1617,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",22.81,23.3081,22.6,23.1033,0.1227,0.53,41361.770694,301,23.0019,{"date":363,"open":364,"high":343,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",22.71,22.53,22.9806,0.0204,0.09,55958.895056,401,22.9111,{"date":373,"open":374,"high":343,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",23,22.82,22.9602,-0.285,-1.23,54580.26598,436,23.0078,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",23.04,23.3,22.98,23.2452,0.2479,1.08,66007.655567,378,23.1844,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",22.86,23.32,22.9973,0.2173,0.95,33245.0125,350,23.158,{"date":404,"open":269,"high":335,"low":240,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",22.78,-0.1556,-0.68,32757.607474,318,22.9199,{"date":412,"open":413,"high":414,"low":249,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",22.91,22.97,22.9356,-0.1063,-0.46,61080.2979,372,22.8706,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",22.95,23.113149,22.875,23.0419,0.147,0.64,54959.595109,390,23.0299,{"date":433,"open":249,"high":256,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",22.55,22.8949,-0.1088,-0.47,131827.17462,502,22.8131,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":142,"volume":448,"transactions":449,"vwap":450},"2026-08-26",23.09,23.15,22.925,23.0037,0.0734,51841.942533,426,23.023,{"date":452,"open":423,"high":386,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",22.69,22.9303,-0.0253,-0.11,62915.811543,413,22.9104,{"date":461,"open":462,"high":414,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",22.36,22.35,22.9556,0.7246,3.26,182020.097611,823,22.772,{"date":471,"open":197,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",22.61,22.21,22.231,-0.0918,-0.41,82918.637166,460,22.3735,{"date":481,"open":482,"high":259,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",22.5,22.3,22.3228,-0.2731,-1.21,92123.876245,495,22.4892,{"date":491,"open":282,"high":294,"low":209,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":256},"2026-08-19",22.5959,-0.3441,-1.5,90697.785966,510,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",22.74,23.002,22.615,22.94,0.4563,2.03,103138.026338,603,22.8402,{"date":509,"open":374,"high":374,"low":230,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",22.4837,-0.5242,-2.28,148258.688494,906,22.7357,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",23.35,23.455,22.995,23.0079,-0.3822,-1.63,82355.867972,666,23.1877,{"date":528,"open":529,"high":530,"low":239,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",23.63,23.76,23.3901,-0.1699,-0.72,92042.171342,722,23.3509,{"date":538,"open":313,"high":313,"low":539,"close":325,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",23.38,-0.6182,-2.56,215456.8539,1387,23.6782,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",25.46,24.135,24.1782,-1.1762,-4.64,223304.642305,1312,24.6104,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",25.03,26.19,24.8101,25.3544,0.7244,2.94,295040.883222,1837,25.6997,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",24.9,24.345,24.63,-0.378,-1.51,153721.231008,1021,24.5727,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",24.84,25.06,24.3409,25.008,0.5598,2.29,281909.248003,704,24.827,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",24.4,24.5,23.85,24.4482,0.1579,0.65,50409.39277,384,24.2133,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",23.72,24.3613,23.57,24.2903,0.3809,1.59,84869.755055,509,24.1466,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",24.02,24.65,23.73,23.9094,0.0709,0.3,259577.055267,1133,23.9548,{"date":621,"open":622,"high":324,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":458,"vwap":628},"2026-07-31",23.4917,23.445,23.8385,0.2327,0.99,72913.288967,23.8099,{"date":630,"open":293,"high":631,"low":220,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",23.64,23.6058,-0.0236,-0.1,79845.530188,538,23.185,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":486,"volume":645,"transactions":646,"vwap":647},"2026-07-29",23.74,23.94,23.4162,23.6294,-0.2906,85229.641312,465,23.6612,{"date":649,"open":650,"high":651,"low":652,"close":324,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",22.83,23.9685,22.8,1.4285,6.35,131963.575572,862,23.5971,{"date":659,"open":365,"high":365,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",22.26,22.4915,0.1788,0.8,40867.123851,283,22.3692,{"date":668,"open":189,"high":669,"low":189,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",22.525,22.3127,0.3664,1.67,56272.156595,417,22.2407,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",21.81,21.97,21.6,21.9463,0.0999,0.46,57091.760617,358,21.8287,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",22.1,22.105,21.74,21.8464,-0.0289,-0.13,35593.067678,274,21.9247,{"date":699,"open":187,"high":187,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",21.7,21.8753,-0.1762,-0.8,22604.689568,411,21.8764,{"date":708,"open":678,"high":709,"low":678,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",22.09,22.0515,0.0115,0.05,12998.634404,264,21.9521,{"date":717,"open":434,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",23.08,22.003,22.04,-0.0989,-0.45,77882.426583,654,22.4878,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",21.86,22.2,21.6101,22.1389,0.3229,1.48,90206.25,535,21.8411,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",21.95,22.18,21.73,21.816,-0.2728,-1.24,100676.030873,640,21.9289,{"date":749,"open":729,"high":750,"low":199,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",22.58,22.0888,-0.4663,-2.07,43618.58579,382,22.3481,{"date":758,"open":18,"high":282,"low":759,"close":760,"change":761,"percent_change":389,"volume":762,"transactions":763,"vwap":226},"2026-07-13",22.3301,22.5551,0.2401,59351.798736,477,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",22.473,22.5352,22.0427,22.315,-0.1739,-0.77,0,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":772,"transactions":9,"vwap":778},"2026-07-09",22.4291,22.7034,22.2921,22.4889,0.0545,0.24,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":772,"transactions":9,"vwap":784},"2026-07-08",23.2856,22.4344,-0.8567,-3.68,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":772,"transactions":9,"vwap":792},"2026-07-07",23.5308,24.0809,23.2785,23.2911,-0.2451,-1.04,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":772,"transactions":9,"vwap":799},"2026-07-06",23.648,23.307,23.5362,-0.1173,-0.5,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":772,"transactions":9,"vwap":806},"2026-07-02",22.9155,23.6618,23.6535,0.7163,3.12,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":772,"transactions":9,"vwap":814},"2026-07-01",22.997,23.3078,22.8867,22.9372,-0.0653,-0.28,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":772,"transactions":9,"vwap":820},"2026-06-30",22.6023,23.0025005,22.5129,0.395,1.75,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":772,"transactions":9,"vwap":829},"2026-06-29",22.8514,22.975,22.5227,22.6075,-0.2497,-1.09,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":772,"transactions":9,"vwap":835},"2026-06-26",21.8831,22.8572,0.9585,4.38,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":772,"transactions":9,"vwap":843},"2026-06-25",22.5365,22.6112,21.8021,21.8987,-0.6431,-2.85,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":772,"transactions":9,"vwap":851},"2026-06-24",22.3602,22.8713,22.2631,22.5418,0.1762,0.79,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":772,"transactions":9,"vwap":858},"2026-06-23",21.9928,22.5004,22.3656,0.2551,1.15,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":772,"transactions":9,"vwap":866},"2026-06-22",22.1803,22.4459,21.9935,22.1105,-0.0752,-0.34,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":772,"transactions":9,"vwap":874},"2026-06-18",22.3515,22.5469,21.8546,22.1857,-0.1873,-0.84,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":572,"volume":772,"transactions":9,"vwap":881},"2026-06-17",22.7099,22.083,22.373,-0.3422,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":772,"transactions":9,"vwap":888},"2026-06-16",22.7676,23.1344,22.4836,22.7152,-0.058,-0.25,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":772,"transactions":9,"vwap":896},"2026-06-15",22.2039,22.9175,22.050501,22.7732,0.5638,2.54,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":772,"transactions":9,"vwap":904},"2026-06-12",21.8972,22.2608,21.7953,22.2094,0.2962,1.35,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":772,"transactions":9,"vwap":912},"2026-06-11",21.7236,21.9743,21.4981,21.9132,0.1842,0.85,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":772,"transactions":9,"vwap":920},"2026-06-10",22.099701,22.3245,21.6882,21.729,-0.3762,-1.7,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":772,"transactions":9,"vwap":928},"2026-06-09",22.0355,22.3686,21.8182,22.1052,0.0642,0.29,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":772,"transactions":9,"vwap":936},"2026-06-08",22.1435,22.3822,21.8958,22.041,-0.1075,-0.49,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":772,"transactions":9,"vwap":943},"2026-06-05",21.3023,22.3998,22.1485,0.83,3.89,{"date":947,"open":948,"high":700,"low":949,"close":950,"change":951,"percent_change":906,"volume":772,"transactions":9,"vwap":950},"2026-06-04",21.030001,20.9681,21.3185,0.2833,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":772,"transactions":9,"vwap":957},"2026-06-03",20.6963,21.4831,20.612,21.0352,0.3332,1.61,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":52,"volume":772,"transactions":9,"vwap":965},"2026-06-02",20.5951,20.9061,20.4164,20.702,0.1017,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":772,"transactions":9,"vwap":972},"2026-06-01",20.9759,21.0343,20.4005,20.6003,-0.3756,-1.79,{"date":976,"open":977,"high":978,"low":26,"close":969,"change":979,"percent_change":980,"volume":772,"transactions":9,"vwap":969},"2026-05-29",20.6782,21.1389,-0.2778,-1.31,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":772,"transactions":9,"vwap":986},"2026-05-28",21.4776,21.645,21.2421,21.2537,-0.2293,-1.07,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":772,"transactions":9,"vwap":994},"2026-05-27",21.8169,22.053301,21.4035,21.483,-0.3393,-1.55,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":772,"transactions":9,"vwap":1002},"2026-05-26",22.0728,22.1999,21.7887,21.8223,-0.2557,-1.16,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":772,"transactions":9,"vwap":1009},"2026-05-22",21.504,22.1457,22.077999,0.5529,2.57,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":476,"volume":772,"transactions":9,"vwap":1016},"2026-05-21",21.6078,21.1269,21.5251,-0.0882,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":347,"volume":772,"transactions":9,"vwap":1023},"2026-05-20",21.5738,21.7593,21.3438,21.6133,0.0343,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":772,"transactions":9,"vwap":1029},"2026-05-19",22.3025,21.5516,21.579,-0.7292,-3.27,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":772,"transactions":9,"vwap":1037},"2026-05-18",21.7951,22.394,21.6479,22.3082,0.5075,2.33,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":772,"transactions":9,"vwap":1045},"2026-05-15",21.9239,22.3029,21.7182,21.8007,-0.1398,-0.64,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":772,"transactions":9,"vwap":1053},"2026-05-14",22.073299,22.217,21.7095,21.9405,-0.1383,-0.63,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":772,"transactions":9,"vwap":1061},"2026-05-13",22.027901,22.2115,21.6872,22.0788,0.0453,0.21,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":772,"transactions":9,"vwap":1069},"2026-05-12",21.5472,22.4343,21.4949,22.033501,0.4808,2.23,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":772,"transactions":9,"vwap":1076},"2026-05-11",21.2306,21.6286,21.5527,0.3172,1.49,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":772,"transactions":9,"vwap":1084},"2026-05-08",21.1588,21.4913,21.108,21.2355,0.0593,0.28,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":772,"transactions":9,"vwap":1092},"2026-05-07",20.7132,21.357,20.6373,21.1762,0.4573,2.21,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":772,"transactions":9,"vwap":1099},"2026-05-06",20.3421,20.7853,20.7189,0.3714,1.83,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":980,"volume":772,"transactions":9,"vwap":1107},"2026-05-05",20.6115,20.7039,20.2463,20.3475,-0.2695,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":772,"transactions":9,"vwap":1114},"2026-05-04",21.0161,21.6169,20.3921,20.617,-0.4044,-1.92,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":772,"transactions":9,"vwap":1121},"2026-05-01",21.073999,21.5616,21.0214,-0.069,-0.33,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":772,"transactions":9,"vwap":1129},"2026-04-30",21.2496,21.4351,20.8579,21.090401,-0.165,-0.78,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":772,"transactions":9,"vwap":1136},"2026-04-29",21.5056,21.1799,21.2554,-0.2556,-1.19,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":772,"transactions":9,"vwap":1143},"2026-04-28",21.034901,21.6499,21.511,0.4707,2.24,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":772,"transactions":9,"vwap":1150},"2026-04-27",20.7319,21.278,21.0403,0.3033,1.46,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":772,"transactions":9,"vwap":1157},"2026-04-24",20.8461,20.4958,20.737,-0.1257,-0.6,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":772,"transactions":9,"vwap":1164},"2026-04-23",20.4109,21.076799,20.8627,0.4465,2.19,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":772,"transactions":9,"vwap":1172},"2026-04-22",20.69,20.91,20.353,20.4162,-0.2793,-1.35,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":772,"transactions":9,"vwap":1180},"2026-04-21",21.014299,21.2004,20.6599,20.6955,-0.3241,-1.54,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":988,"volume":772,"transactions":9,"vwap":1188},"2026-04-20",21.2435,21.3706,20.9587,21.0196,-0.2281,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":772,"transactions":9,"vwap":1195},"2026-04-17",21.2961,21.7062,21.2199,21.2477,-0.0681,-0.32,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":772,"transactions":9,"vwap":1203},"2026-04-16",21.2236,21.4045,21.023001,21.3158,0.0788,0.37,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":772,"transactions":9,"vwap":1211},"2026-04-15",21.5407,21.5948,21.214,21.237,-0.3101,-1.44,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":772,"transactions":9,"vwap":1219},"2026-04-14",21.7876,21.8049,21.4118,21.5471,-0.2461,-1.13,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":367,"percent_change":368,"volume":772,"transactions":9,"vwap":1227},"2026-04-13",21.7669,21.8703,21.54,21.7932,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":772,"transactions":9,"vwap":1232},"2026-04-10",22.2595,21.6829,21.7728,-0.5035,-2.26,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1145,"volume":772,"transactions":9,"vwap":1240},"2026-04-09",21.7813,22.5215,21.5828,22.2763,0.4891,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":772,"transactions":9,"vwap":1247},"2026-04-08",21.636,22.1494,21.6095,21.7872,0.1455,0.67,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":23,"volume":772,"transactions":9,"vwap":1255},"2026-04-07",21.4883,21.7878,21.3082,21.6417,0.1478,{"date":1258,"open":1259,"high":1260,"low":1127,"close":1261,"change":1262,"percent_change":1263,"volume":772,"transactions":9,"vwap":1261},"2026-04-06",21.5816,21.7715,21.4939,-0.0932,-0.43,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":772,"transactions":9,"vwap":1269},"2026-04-02",21.6915,21.7954,21.4365,21.5871,-0.1272,-0.59,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1197,"volume":772,"transactions":9,"vwap":1277},"2026-04-01",21.7779,21.9497,21.6223,21.7143,-0.0693,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":772,"transactions":9,"vwap":1283},"2026-03-31",21.3746,21.8377,21.7836,0.4034,1.89,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":772,"transactions":9,"vwap":1290},"2026-03-30",20.8314,21.64,21.3802,0.5433,2.61,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":772,"transactions":9,"vwap":1297},"2026-03-27",21.4494,20.7331,20.8369,-0.6292,-2.93,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":476,"volume":772,"transactions":9,"vwap":1305},"2026-03-26",21.5494,21.7417,21.4009,21.4661,-0.0889,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":772,"transactions":9,"vwap":1312},"2026-03-25",21.8412,22.1703,21.5349,21.555,-0.2917,-1.34,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":772,"transactions":9,"vwap":1320},"2026-03-24",21.9064,22.2266,21.7087,21.8467,-0.178,-0.81,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":772,"transactions":9,"vwap":1328},"2026-03-23",22.113,22.532,21.9479,22.0247,-0.0939,-0.42,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":213,"volume":772,"transactions":9,"vwap":1336},"2026-03-20",22.1684,22.502,22.0366,22.1186,-0.067,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":772,"transactions":9,"vwap":1342},"2026-03-19",22.463,21.938,22.1856,-0.2832,-1.26,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":772,"transactions":9,"vwap":1349},"2026-03-18",23.2341,22.4197,22.4688,-0.7724,-3.32,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":772,"transactions":9,"vwap":1357},"2026-03-17",23.2063,23.6459,23.1318,23.2412,0.0288,0.12,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":772,"transactions":9,"vwap":1364},"2026-03-16",23.0076008,23.605,23.2124,0.1991,0.87,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":772,"transactions":9,"vwap":1372},"2026-03-13",23.1888,23.4303,22.9954,23.0133,-0.1936,-0.83,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1130,"percent_change":1380,"volume":772,"transactions":9,"vwap":1379},"2026-03-12",23.366,22.9379,23.2069,-0.71,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":772,"transactions":9,"vwap":1385},"2026-03-11",23.426,22.9765,23.3719,-0.0601,-0.26,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1344,"volume":772,"transactions":9,"vwap":1393},"2026-03-10",23.7241,23.8644,23.2889,23.432,-0.2982,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":772,"transactions":9,"vwap":1399},"2026-03-09",23.9008,23.068501,23.7302,-0.1772,-0.74,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1047,"volume":772,"transactions":9,"vwap":1407},"2026-03-06",24.044001,24.072901,23.2362,23.9074,-0.1541,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":772,"transactions":9,"vwap":1413},"2026-03-05",22.8499,24.096201,24.061501,1.2038,5.27,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":772,"transactions":9,"vwap":1421},"2026-03-04",22.2907,23.0152,22.1833,22.8577,0.561,2.52,{"date":1425,"open":1426,"high":778,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":772,"transactions":9,"vwap":1428},"2026-03-03",22.1867,21.5253,22.2967,0.1039,0.47,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":772,"transactions":9,"vwap":1435},"2026-03-02",24.6087,21.9783,22.1928,-2.422,-9.84,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":944,"volume":772,"transactions":9,"vwap":1443},"2026-02-27",24.3933,24.7546,24.27,24.6148,0.2026,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":772,"transactions":9,"vwap":1449},"2026-02-26",23.5832,24.5115,24.4122,0.8229,3.49,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":772,"transactions":9,"vwap":1457},"2026-02-25",23.639,23.8891,23.3053,23.5893,-0.0558,-0.24,{"date":1461,"open":1363,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":772,"transactions":9,"vwap":1464},"2026-02-24",23.7063,23.0478,23.6451,0.0333,0.14,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":772,"transactions":9,"vwap":1472},"2026-02-23",24.0079994,24.5093,23.5838,23.6118,-0.4023,-1.68,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":772,"transactions":9,"vwap":1480},"2026-02-20",23.8929,24.018499,23.4415,24.014099,0.1025,0.43,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":772,"transactions":9,"vwap":1488},"2026-02-19",24.1175,24.25,23.7937,23.9116,-0.2122,-0.88,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":772,"transactions":9,"vwap":1496},"2026-02-18",24.5471,24.7188,23.9921,24.1238,-0.4296,-1.75,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1039,"volume":772,"transactions":9,"vwap":1503},"2026-02-17",23.9882,24.7883,24.5534,0.5588,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":831,"volume":772,"transactions":9,"vwap":1510},"2026-02-13",24.2333,24.4453,23.8141,23.9946,-0.2633,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":772,"transactions":9,"vwap":1517},"2026-02-12",24.2589,25.0053005,24.2521,24.2579,-0.0073,-0.03,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":772,"transactions":9,"vwap":1525},"2026-02-11",24.2924,24.5774,24.0067997,24.2652,-0.0335,-0.14,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":772,"transactions":9,"vwap":1533},"2026-02-10",24.0839,24.3887,24.0084991,24.2987,0.2083,0.86,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":772,"transactions":9,"vwap":1540},"2026-02-09",25.078899,24.0154,24.090401,-0.9961,-3.97,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":605,"volume":772,"transactions":9,"vwap":1548},"2026-02-06",24.6749,25.2198,24.5798,25.0865,0.3932,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":-6,"volume":772,"transactions":9,"vwap":1555},"2026-02-05",24.6875,24.9024,24.1062,24.6933,-0.0009,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":772,"transactions":9,"vwap":1561},"2026-02-04",23.7243,25.4858,24.6942,0.9636,4.06,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":772,"transactions":9,"vwap":1569},"2026-02-03",23.1185,23.948,22.661,23.7306,0.606,2.62,{"date":1573,"open":661,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":772,"transactions":9,"vwap":1576},"2026-02-02",23.1916,22.306,23.1246,0.6214,2.76,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":772,"transactions":9,"vwap":1584},"2026-01-30",22.1554,22.5841,22.1061,22.5032,0.3355,1.51,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":772,"transactions":9,"vwap":1592},"2026-01-29",21.8629,22.2056,21.8375,22.1677,0.299,1.37,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":772,"transactions":9,"vwap":1600},"2026-01-28",21.978,22.1808,21.7269,21.8687,-0.1154,-0.52,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":772,"transactions":9,"vwap":1606},"2026-01-27",22.8148,21.9841,-0.8371,-3.67,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":772,"transactions":9,"vwap":1614},"2026-01-26",22.7061,22.9545,22.2977,22.8212,0.4151,1.85,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":772,"transactions":9,"vwap":1621},"2026-01-23",22.9291,22.3616,22.4061,-0.5428,-2.37,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":122,"volume":772,"transactions":9,"vwap":1629},"2026-01-22",22.8865,23.0436,22.6934,22.9489,0.0564,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":772,"transactions":9,"vwap":1636},"2026-01-21",23.040701,23.2553,22.6831,22.8925,-0.1544,-0.67,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":772,"transactions":9,"vwap":1643},"2026-01-20",23.8097,22.7929,23.0469,-0.7691,-3.23,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":772,"transactions":9,"vwap":1651},"2026-01-16",23.7513,23.9907,23.5863,23.816,0.0397,0.17,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1459,"volume":772,"transactions":9,"vwap":1659},"2026-01-15",23.8276,24.054199,23.5976,23.7763,-0.0576,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":772,"transactions":9,"vwap":1666},"2026-01-14",24.0368,24.2679,23.7276,23.8339,-0.2092,-0.87,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":772,"transactions":9,"vwap":1673},"2026-01-13",24.3786,23.8573,24.0431,-0.342,-1.4,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":772,"transactions":9,"vwap":1681},"2026-01-12",24.4272,24.5133,24.0385,24.3851,-0.0482,-0.2,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":772,"transactions":9,"vwap":1689},"2026-01-09",24.4991,24.5192,24.1753,24.4333,-0.0851,-0.35,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":772,"transactions":9,"vwap":1697},"2026-01-08",24.1627,24.9305,23.9669,24.5184,0.3493,1.45,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":772,"transactions":9,"vwap":1704},"2026-01-07",24.4563,23.8738,24.1691,-0.2936,-1.2,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1062,"percent_change":285,"volume":772,"transactions":9,"vwap":1712},"2026-01-06",24.2543,24.6141,24.1767,24.4627,{"date":1714,"open":1709,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":594,"volume":772,"transactions":9,"vwap":1717},"2026-01-05",24.893,24.0492,24.4174,0.1566,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":772,"transactions":9,"vwap":1723},"2026-01-02",24.8343,23.882,24.2608,-0.5929,-2.39,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":437,"volume":772,"transactions":9,"vwap":1731},"2025-12-31",24.9588,25.173,24.8453,24.8537,-0.1183,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":772,"transactions":9,"vwap":1738},"2025-12-30",24.7095,25.102,24.6385,24.972,0.2561,1.04,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":389,"volume":772,"transactions":9,"vwap":1746},"2025-12-29",24.446,24.7601,24.3391,24.7159,0.2629,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":772,"transactions":9,"vwap":1753},"2025-12-26",24.7534,24.7613,24.3096,24.453,-0.3193,-1.29,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":780,"volume":772,"transactions":9,"vwap":1761},"2025-12-24",24.6904,24.7832,24.5709,24.7723,0.0598,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":772,"transactions":9,"vwap":1768},"2025-12-23",24.6856,24.8676,24.4742,24.7125,-0.1316,-0.53,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":772,"transactions":9,"vwap":1775},"2025-12-22",24.3323,24.8845,24.8441,0.5054,2.08,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":772,"transactions":9,"vwap":1782},"2025-12-19",25.2275,25.2707,24.3387,-0.9117,-3.61,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":772,"transactions":9,"vwap":1789},"2025-12-18",24.9038,25.4555,25.2504,-0.095,-0.37,{"date":1793,"open":1787,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":772,"transactions":9,"vwap":1796},"2025-12-17",25.4371,24.8899,25.3454,0.4346,1.74,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":772,"transactions":9,"vwap":1804},"2025-12-16",25.5715,25.7222,24.8764,24.9108,-0.6675,-2.61,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":772,"transactions":9,"vwap":1811},"2025-12-15",24.8943,25.5932,25.5783,0.6763,2.72,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":772,"transactions":9,"vwap":1819},"2025-12-12",24.5385,24.9298,24.4201,24.902,0.3433,1.4,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":772,"transactions":9,"vwap":1826},"2025-12-11",24.027399,24.7695,24.5587,0.5245,2.18,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1263,"volume":772,"transactions":9,"vwap":1834},"2025-12-10",24.1325,24.5662,23.9254,24.034201,-0.105,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":772,"transactions":9,"vwap":1841},"2025-12-09",24.716,24.892,24.0826,24.1392,-0.5833,-2.36,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":845,"volume":772,"transactions":9,"vwap":1848},"2025-12-08",25.4399,24.0716,24.7225,-0.724,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":772,"transactions":9,"vwap":1855},"2025-12-05",25.3347,25.5886,25.111,25.4465,0.0922,0.36,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":772,"transactions":9,"vwap":1863},"2025-12-04",25.3916,25.6837,25.1032,25.3543,-0.044,-0.17,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":378,"volume":772,"transactions":9,"vwap":1870},"2025-12-03",25.7079,25.981,25.3983,-0.3166,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":771,"volume":772,"transactions":9,"vwap":1876},"2025-12-02",25.9086,25.3684,25.7149,-0.2004,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":753,"volume":772,"transactions":9,"vwap":1883},"2025-12-01",26.4572,26.5272,25.8942,25.9153,-0.549,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":772,"transactions":9,"vwap":1889},"2025-11-28",26.1997,26.769,26.4643,0.2446,0.93,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":626,"volume":772,"transactions":9,"vwap":1897},"2025-11-26",25.9481,26.3688,25.8741,26.2197,0.2562,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":772,"transactions":9,"vwap":1904},"2025-11-25",25.886,26.3224,25.7944,25.9635,0.0708,0.27,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":772,"transactions":9,"vwap":1912},"2025-11-24",25.511,26.027901,24.8212,25.8927,0.3746,1.47,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":772,"transactions":9,"vwap":1919},"2025-11-21",25.2239,25.8949,25.5181,0.2746,1.09,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":772,"transactions":9,"vwap":1927},"2025-11-20",25.2576,25.7808,25.2425,25.2435,-0.0208,-0.08,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1344,"volume":772,"transactions":9,"vwap":1934},"2025-11-19",25.5799,24.7053,25.2643,-0.3226,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":317,"volume":772,"transactions":9,"vwap":1941},"2025-11-18",25.4745,25.8103,25.2085,25.5869,0.1051,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1234,"volume":772,"transactions":9,"vwap":1948},"2025-11-17",26.0637,26.3003,25.452,25.4818,-0.5884,{"date":1951,"open":1952,"high":25,"low":1953,"close":1954,"change":1955,"percent_change":922,"volume":772,"transactions":9,"vwap":1954},"2025-11-14",26.5013,25.8108,26.0702,-0.4515,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":772,"transactions":9,"vwap":1960},"2025-11-13",25.4369,26.63,26.5217,1.0779,4.24,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":772,"transactions":9,"vwap":1967},"2025-11-12",24.9094,25.6493,25.4438,0.5276,2.12,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":233,"volume":772,"transactions":9,"vwap":1975},"2025-11-11",24.9071,25.1554,24.647,24.9162,0.0021,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":772,"transactions":9,"vwap":1982},"2025-11-10",25.1236,25.3472,24.7892,24.9141,-0.2163,-0.86,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":772,"transactions":9,"vwap":1989},"2025-11-07",24.5417,25.2191,25.1304,0.5683,2.31,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":772,"transactions":9,"vwap":1997},"2025-11-06",24.1295,24.6431,23.9892,24.5621,0.4254,1.76,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1482,"volume":772,"transactions":9,"vwap":2004},"2025-11-05",24.0273,24.6414,24.1367,0.1023,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":772,"transactions":9,"vwap":2010},"2025-11-04",22.8815,24.1402,24.034401,1.1462,5.01,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1668,"volume":772,"transactions":9,"vwap":2018},"2025-11-03",23.0884,23.2629,22.6582,22.8882,-0.2002,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2015,"change":2025,"percent_change":2026,"volume":772,"transactions":9,"vwap":2015},"2025-10-31",23.1834,23.2018,22.8723,-0.1019,-0.44,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":772,"transactions":9,"vwap":2032},"2025-10-30",22.9243,23.4178,22.851,23.1903,0.2623,1.14,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1725,"volume":772,"transactions":9,"vwap":2039},"2025-10-29",23.4823,22.729,22.928,-0.5613,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":772,"transactions":9,"vwap":2045},"2025-10-28",24.1455,23.4589,23.4893,-0.6632,-2.75,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":772,"transactions":9,"vwap":2052},"2025-10-27",24.5548,23.8012,24.1525,-0.4096,-1.67,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1997,"change":2060,"percent_change":2061,"volume":772,"transactions":9,"vwap":1997},"2025-10-24",24.3691,24.6487,24.3034,0.172,0.71,{"date":2063,"open":2064,"high":1443,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":772,"transactions":9,"vwap":2066},"2025-10-23",24.5549,24.1938,24.3901,-0.1719,-0.7,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":772,"transactions":9,"vwap":2074},"2025-10-22",24.5101,24.6558,24.2396,24.562,0.0449,0.18,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":1004,"volume":772,"transactions":9,"vwap":2081},"2025-10-21",24.7972,24.9599,24.5171,-0.2871,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":428,"volume":772,"transactions":9,"vwap":2088},"2025-10-20",24.638,24.8287,24.4398,24.8042,0.1589,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":772,"transactions":9,"vwap":2094},"2025-10-17",24.2862,24.7467,24.6453,0.3378,1.39,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":772,"transactions":9,"vwap":2101},"2025-10-16",25.073601,24.0063992,24.3075,-0.7755,-3.09,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1466,"volume":772,"transactions":9,"vwap":2109},"2025-10-15",25.0406,25.1113,24.475,25.083,0.0352,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":959,"volume":772,"transactions":9,"vwap":2116},"2025-10-14",24.643,25.1571,24.4527,25.0478,0.3979,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":772,"transactions":9,"vwap":2123},"2025-10-13",24.3708,24.8323,24.2467,24.6499,0.2731,1.12,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":772,"transactions":9,"vwap":2131},"2025-10-10",25.148,25.2636,24.3697,24.3768,-0.7942,-3.16,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":772,"transactions":9,"vwap":2139},"2025-10-09",25.4873,25.6056,24.9436,25.171,-0.3232,-1.27,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":772,"transactions":9,"vwap":2147},"2025-10-08",25.7465,25.857,25.365,25.4942,-0.2595,-1.01,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":772,"transactions":9,"vwap":2155},"2025-10-07",25.5209,25.963,25.3825,25.7537,0.2257,0.88,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":772,"transactions":9,"vwap":2163},"2025-10-06",25.3987,26.032301,25.3314,25.528,0.1223,0.48,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":772,"transactions":9,"vwap":2171},"2025-10-03",25.1188,25.7859,25.0306,25.4057,0.2657,1.06,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1459,"percent_change":2180,"volume":772,"transactions":9,"vwap":2179},"2025-10-02",25.3723,25.516,24.868,25.14,-0.95,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":772,"transactions":9,"vwap":2185},"2025-10-01",25.8469,25.1455,25.38,-0.4741,-1.83,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1594,"volume":772,"transactions":9,"vwap":2193},"2025-09-30",25.4975,25.9419,25.2768,25.8541,0.3496,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":868,"volume":772,"transactions":9,"vwap":2199},"2025-09-29",25.5843,25.086,25.5045,-0.0878,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":772,"transactions":9,"vwap":2205},"2025-09-26",25.0781,25.8022,25.5923,0.4933,1.97,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1490,"volume":772,"transactions":9,"vwap":2213},"2025-09-25",25.316,25.5096,25.0776,25.099001,-0.2241,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":772,"transactions":9,"vwap":2220},"2025-09-24",25.020201,25.3302,24.9548,25.3231,0.296,1.18,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":2229,"volume":772,"transactions":9,"vwap":2227},"2025-09-23",24.9874,25.5548,25.0271,-0.1216,-0.48,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":142,"volume":772,"transactions":9,"vwap":2235},"2025-09-22",25.061199,25.2453,24.7166,25.1487,0.0805,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1366,"volume":772,"transactions":9,"vwap":2242},"2025-09-19",24.83,25.2273,24.678,25.068199,0.2165,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":771,"volume":772,"transactions":9,"vwap":2249},"2025-09-18",25.037901,25.2973,24.5974,24.8517,-0.1937,{"date":2252,"open":1965,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":772,"transactions":9,"vwap":2255},"2025-09-17",25.4087,24.8565,25.045401,0.1287,0.52,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":890,"volume":772,"transactions":9,"vwap":2263},"2025-09-16",24.9726,25.0112,24.5366,24.9167,-0.0632,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":772,"transactions":9,"vwap":2270},"2025-09-15",25.2046,25.3608,24.7726,24.9799,-0.2319,-0.92,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":772,"transactions":9,"vwap":2278},"2025-09-12",25.5379,25.5914,25.1707,25.2118,-0.3483,-1.36,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1578,"volume":772,"transactions":9,"vwap":2286},"2025-09-11",24.8668,25.5825,24.7602,25.5601,0.686,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":772,"transactions":9,"vwap":2292},"2025-09-10",25.1436,24.4974,24.8741,-0.2768,-1.1,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":417,"volume":772,"transactions":9,"vwap":2300},"2025-09-09",25.2594,25.5685,25.048599,25.1509,-0.1159,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":772,"transactions":9,"vwap":2306},"2025-09-08",25.8875,25.2357,25.2668,-0.6281,-2.43,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1918,"change":2314,"percent_change":2315,"volume":772,"transactions":9,"vwap":1918},"2025-09-05",26.6412,26.7191,25.6872,-0.7742,-2.9,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":772,"transactions":9,"vwap":2321},"2025-09-04",26.1046,26.718,26.1005,26.6691,0.557,2.13,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":772,"transactions":9,"vwap":2329},"2025-09-03",26.075701,26.1751,25.6094,26.1121,0.029,0.11,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":772,"transactions":9,"vwap":2337},"2025-09-02",26.2754,26.5367,25.7194,26.083099,-0.1998,-0.76,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":117,"volume":772,"transactions":9,"vwap":2344},"2025-08-29",25.9585,26.6708,26.2829,0.2946,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":772,"transactions":9,"vwap":2350},"2025-08-28",25.5612,26.011,25.9883,0.4197,1.64,{"date":2354,"open":2355,"high":2336,"low":2356,"close":2357,"change":2358,"percent_change":1821,"volume":772,"transactions":9,"vwap":2357},"2025-08-27",25.209,25.044001,25.5686,0.3522,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":772,"transactions":9,"vwap":2364},"2025-08-26",24.6059,25.2215,24.4621,25.2164,0.6033,2.45,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":772,"transactions":9,"vwap":2371},"2025-08-25",24.9004,24.17,24.6131,-0.2945,-1.18,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":367,"percent_change":2380,"volume":772,"transactions":9,"vwap":2379},"2025-08-22",24.8658,25.3008,24.6654,24.9076,0.08,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":772,"transactions":9,"vwap":2386},"2025-08-21",24.8964,24.934,24.4057,24.8872,-0.0165,-0.07,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":306,"volume":772,"transactions":9,"vwap":2393},"2025-08-20",24.5624,25.2509,24.9037,0.334,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":772,"transactions":9,"vwap":2399},"2025-08-19",23.8915,24.6246,24.5697,0.671,2.81,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2257,"volume":772,"transactions":9,"vwap":2407},"2025-08-18",23.7672,23.9465,23.5226,23.8987,0.1245,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":772,"transactions":9,"vwap":2414},"2025-08-15",23.9765,24.29,23.6871,23.7742,-0.2234,-0.93,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":772,"transactions":9,"vwap":2420},"2025-08-14",23.807,23.9976,23.5267,0.1833,0.77,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":772,"transactions":9,"vwap":2428},"2025-08-13",23.1335,24.028799,23.8143,0.6741,2.91,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":772,"transactions":9,"vwap":2435},"2025-08-12",22.5898,23.3318,23.1402,0.5438,2.41,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1197,"volume":772,"transactions":9,"vwap":2443},"2025-08-11",22.6617,22.9286,22.477,22.5964,-0.0721,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":959,"volume":772,"transactions":9,"vwap":2449},"2025-08-08",22.2885,22.7072,22.6685,0.3589,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":772,"transactions":9,"vwap":2455},"2025-08-07",23.041,23.4097,22.3096,-0.7386,-3.2,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":772,"transactions":9,"vwap":2463},"2025-08-06",22.5887,23.1086,22.5167,23.048201,0.4526,2,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":1828,"volume":772,"transactions":9,"vwap":2470},"2025-08-05",22.1062,22.9135,22.5956,0.4824,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":772,"transactions":9,"vwap":2476},"2025-08-04",23.477,21.7248,22.1132,-1.371,-5.84,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":142,"volume":772,"transactions":9,"vwap":2484},"2025-08-01",23.3889,23.7868,23.2808,23.4842,0.0742,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":772,"transactions":9,"vwap":2490},"2025-07-31",23.8225,23.9924,23.41,-0.4197,-1.76,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":772,"transactions":9,"vwap":2498},"2025-07-30",23.8858,24.1556,23.6271,23.8297,-0.0636,-0.27,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":772,"transactions":9,"vwap":2506},"2025-07-29",24.4144,24.747,23.8659,23.8933,-0.5285,-2.16,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2149,"volume":772,"transactions":9,"vwap":2514},"2025-07-28",24.6633,24.9447,24.3637,24.4218,-0.2489,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":306,"volume":772,"transactions":9,"vwap":2521},"2025-07-25",24.3192,24.7568,24.2402,24.6707,0.3299,{"date":2524,"open":2525,"high":2379,"low":2526,"close":2526,"change":2527,"percent_change":1668,"volume":772,"transactions":9,"vwap":2526},"2025-07-24",24.5473,24.3408,-0.2139,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":1616,"volume":772,"transactions":9,"vwap":2532},"2025-07-23",24.1009,24.7311,24.5547,0.4466,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":772,"transactions":9,"vwap":2538},"2025-07-22",23.7357,24.6091,24.1081,0.3653,1.54,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":772,"transactions":9,"vwap":2546},"2025-07-21",23.6818,24.1368,23.5018,23.7428,0.0539,0.23,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2380,"volume":772,"transactions":9,"vwap":2553},"2025-07-18",23.6489,24.173,23.6889,0.0186,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1535,"volume":772,"transactions":9,"vwap":2560},"2025-07-17",23.4621,23.741,23.1225,23.6703,0.2008,{"date":2563,"open":2564,"high":643,"low":2565,"close":2566,"change":2567,"percent_change":1430,"volume":772,"transactions":9,"vwap":2566},"2025-07-16",23.3523,23.234,23.4695,0.1101,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":772,"transactions":9,"vwap":2572},"2025-07-15",23.9819,23.3484,23.3594,-0.6297,-2.62,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":347,"volume":772,"transactions":9,"vwap":2580},"2025-07-14",23.9438,24.1707,23.7314,23.9891,0.038,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2294,"volume":772,"transactions":9,"vwap":2586},"2025-07-11",24.1952,23.5045,23.9511,-0.2658,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":213,"volume":772,"transactions":9,"vwap":2592},"2025-07-10",24.2818,23.9359,24.2169,-0.0722,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":772,"transactions":9,"vwap":2599},"2025-07-09",24.1434,24.3377,23.9816,24.2891,0.1385,0.57,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1387,"volume":772,"transactions":9,"vwap":2607},"2025-07-08",24.2073,24.4003,23.7676,24.1506,-0.064,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":772,"transactions":9,"vwap":2614},"2025-07-07",24.9314,25.041401,24.0881,24.2146,-0.7252,-2.91,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":823,"volume":772,"transactions":9,"vwap":2621},"2025-07-03",24.4787,25.092899,24.9398,0.429,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":772,"transactions":9,"vwap":2628},"2025-07-02",25.4607,25.4924,24.3277,24.5108,-0.9578,-3.76,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":772,"transactions":9,"vwap":2636},"2025-07-01",25.0721,25.6147,24.8687,25.4686,0.3889,1.55,{"date":2640,"open":2641,"high":1934,"low":2642,"close":2643,"change":2644,"percent_change":233,"volume":772,"transactions":9,"vwap":2643},"2025-06-30",25.0704,24.8666,25.0797,0.0017,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1653,"volume":772,"transactions":9,"vwap":2650},"2025-06-27",25.013,25.491,24.9557,25.077999,0.0422,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":772,"transactions":9,"vwap":2657},"2025-06-26",25.1559,25.326,24.9567,25.035801,-0.1278,-0.51,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":2665,"volume":772,"transactions":9,"vwap":2663},"2025-06-25",25.9278,25.1636,-0.772,-2.98,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":772,"transactions":9,"vwap":2670},"2025-06-24",25.3385,26.3809,25.9356,0.4349,1.71,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":772,"transactions":9,"vwap":2678},"2025-06-23",25.1971,25.5508,24.8761,25.5007,0.2958,1.17,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":772,"transactions":9,"vwap":2686},"2025-06-20",25.2351,25.3793,25.067499,25.2049,-0.0532,-0.21,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":772,"transactions":9,"vwap":2694},"2025-06-18",25.085699,25.4169,25.0098991,25.2581,0.1571,0.63,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":772,"transactions":9,"vwap":2701},"2025-06-17",25.8121,25.077101,25.101,-0.7188,-2.78,{"date":2705,"open":2275,"high":2706,"low":2275,"close":2707,"change":2708,"percent_change":2709,"volume":772,"transactions":9,"vwap":2707},"2025-06-16",25.9896,25.8198,0.2744,1.07,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":378,"volume":772,"transactions":9,"vwap":2715},"2025-06-13",25.8408,25.9193,25.3755,25.5454,-0.3192,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":1366,"volume":772,"transactions":9,"vwap":2720},"2025-06-12",25.6334,25.8646,25.2132,0.2233,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":772,"transactions":9,"vwap":2728},"2025-06-11",25.9574,26.0753,25.4943,25.6413,-0.3242,-1.25,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2272,"volume":772,"transactions":9,"vwap":2735},"2025-06-10",26.1992,25.7923,25.9655,-0.2416,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":456,"volume":772,"transactions":9,"vwap":2742},"2025-06-09",26.2284,26.3102,25.734,26.2071,-0.0292,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2749,"percent_change":2750,"volume":772,"transactions":9,"vwap":2748},"2025-06-06",25.7315,26.5019,26.2363,0.4815,1.87,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2180,"volume":772,"transactions":9,"vwap":2755},"2025-06-05",25.9941,25.4222,25.7548,-0.2474,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2760,"change":2761,"percent_change":2762,"volume":772,"transactions":9,"vwap":2760},"2025-06-04",26.736,26.0021992,-0.742,-2.77,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":772,"transactions":9,"vwap":2767},"2025-06-03",27.2849,26.285,26.7442,-0.5489,-2.01,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":938,"volume":772,"transactions":9,"vwap":2774},"2025-06-02",27.4183,26.9345,27.2931,-0.1334,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":772,"transactions":9,"vwap":2780},"2025-05-30",27.6695,27.020599,27.4265,-0.2677,-0.97,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":59,"volume":772,"transactions":9,"vwap":2788},"2025-05-29",27.3601,27.701,27.1589,27.6942,0.3252,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":772,"transactions":9,"vwap":2794},"2025-05-28",28.0354,27.3459,27.369,-0.6748,-2.41,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":2802,"percent_change":1071,"volume":772,"transactions":9,"vwap":2801},"2025-05-27",27.4227,28.1062,28.0438,0.613,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":772,"transactions":9,"vwap":2808},"2025-05-23",27.4428,27.6523,27.086,27.4308,-0.0444,-0.16,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":772,"transactions":9,"vwap":2816},"2025-05-22",27.8555,27.8797,27.3741,27.4752,-0.3884,-1.39,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2068,"volume":772,"transactions":9,"vwap":2824},"2025-05-21",28.052299,28.188,27.686,27.8636,-0.197,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":772,"transactions":9,"vwap":2830},"2025-05-20",28.4662,27.8207,28.0606,-0.4155,-1.46,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1131,"volume":772,"transactions":9,"vwap":2837},"2025-05-19",28.6903,28.2205,28.4761,-0.2226,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2842,"change":2844,"percent_change":2845,"volume":772,"transactions":9,"vwap":2842},"2025-05-16",27.9295,28.6987,27.8832,0.7443,2.66,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":772,"transactions":9,"vwap":2851},"2025-05-15",27.5245,28.2169,27.3828,27.9544,0.4216,1.53,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":772,"transactions":9,"vwap":2858},"2025-05-14",28.4766,27.476,27.5328,-0.954,-3.35,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2865,"change":2866,"percent_change":2782,"volume":772,"transactions":9,"vwap":2865},"2025-05-13",28.7575,28.8476,28.4868,-0.2791,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":285,"volume":772,"transactions":9,"vwap":2872},"2025-05-12",28.7033,29.3891,28.3188,28.7659,0.0546,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2330,"percent_change":2880,"volume":772,"transactions":9,"vwap":2879},"2025-05-09",28.6565,28.9538,28.3216,28.7113,0.1,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":772,"transactions":9,"vwap":2886},"2025-05-08",29.2434,29.5753,28.6733,28.6823,-0.5702,-1.95,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":772,"transactions":9,"vwap":2893},"2025-05-07",28.5948,29.4775,29.2525,0.6495,2.27,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":772,"transactions":9,"vwap":2901},"2025-05-06",28.5829,28.9793,28.1218,28.603,0.0102,0.04,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":772,"transactions":9,"vwap":2908},"2025-05-05",31.8573,27.5077,28.5928,-3.2737,-10.27,{"date":2912,"open":2913,"high":176,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":772,"transactions":9,"vwap":2914},"2025-05-02",30.7553,31.8665,1.0844,3.52,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1004,"volume":772,"transactions":9,"vwap":2922},"2025-05-01",31.1348,31.1366,30.5566,30.7821,-0.3613,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1602,"volume":772,"transactions":9,"vwap":2929},"2025-04-30",31.298,31.4327,30.071699,31.1434,-0.1636,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2222,"volume":772,"transactions":9,"vwap":2936},"2025-04-29",30.8846,31.3919,30.5808,31.307,0.3656,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2581,"percent_change":1359,"volume":772,"transactions":9,"vwap":2943},"2025-04-28",31.1876,31.5775,30.4053,30.9414,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":868,"volume":772,"transactions":9,"vwap":2949},"2025-04-25",30.9828,31.076099,30.4485,30.9034,-0.1055,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":772,"transactions":9,"vwap":2956},"2025-04-24",30.4503,31.1603,30.0294,31.0088997,0.5498,1.81,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2964,"percent_change":2965,"volume":772,"transactions":9,"vwap":2963},"2025-04-23",29.7706,31.0835,30.4591,0.6798,2.28,{"date":180,"open":2967,"high":2968,"low":2967,"close":2969,"change":2970,"percent_change":2971,"volume":772,"transactions":9,"vwap":2969},28.2337,29.9252,29.7793,1.5456,5.47]