[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETEC":3,"homepage-market-summary":29,"stock-historical-ETEC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETEC","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},"iShares Breakthrough Environmental Solutions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7787,0.191752,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.625,24.57,24.4401,24.1735,0.4515,1.87,2468.267,32.2614,22.9505,153.190561016,18,646,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.3144,110,40066.640254,41.2,"2025-04-22",[181,184,192,200,209,220,228,235,243,251,261,270,277,287,293,300,308,315,324,334,341,349,357,365,373,381,389,397,404,411,420,427,434,441,448,456,464,471,479,488,496,504,512,521,529,538,547,557,567,576,583,590,598,607,615,624,631,640,649,658,666,674,683,691,699,707,715,724,733,741,748,756,764,772,780,788,797,805,813,822,830,839,848,857,864,871,879,887,895,902,909,917,925,933,941,950,959,967,976,983,990,999,1007,1014,1022,1031,1039,1047,1055,1063,1071,1078,1086,1094,1102,1109,1117,1125,1133,1141,1149,1157,1164,1171,1179,1186,1193,1201,1208,1216,1224,1232,1240,1249,1257,1265,1273,1281,1289,1296,1304,1311,1318,1326,1334,1342,1350,1358,1365,1373,1381,1388,1396,1403,1410,1419,1428,1436,1444,1452,1459,1467,1474,1481,1489,1497,1505,1513,1520,1527,1535,1542,1551,1559,1567,1574,1582,1589,1597,1604,1611,1618,1624,1631,1638,1646,1653,1660,1667,1675,1683,1690,1696,1703,1710,1718,1725,1732,1738,1745,1753,1760,1767,1775,1783,1791,1799,1806,1814,1821,1828,1835,1843,1851,1859,1867,1874,1882,1889,1897,1904,1911,1919,1928,1935,1943,1952,1960,1969,1976,1983,1990,1997,2005,2013,2021,2029,2037,2044,2051,2058,2066,2074,2082,2089,2097,2105,2112,2120,2127,2135,2142,2148,2155,2162,2171,2180,2188,2195,2202,2208,2216,2224,2232,2240,2248,2255,2263,2271,2279,2288,2296,2303,2310,2318,2325,2333,2341,2348,2355,2363,2370,2378,2386,2394,2402,2409,2416,2424,2432,2440,2447,2454,2461,2469,2476,2482,2490,2496,2504,2512,2519,2526,2534,2541,2549,2557,2564,2571,2579,2586,2594,2601,2609,2617,2625,2632,2639,2647,2654,2661,2668,2676,2684,2692,2700,2708,2715,2722,2728,2735,2743,2750,2757,2764,2771,2779,2787,2794,2801,2809,2817,2824,2832,2840,2848,2855,2863,2870,2876,2883,2890,2898,2906,2913,2920,2928,2936,2943,2949,2957,2963,2971,2979,2986],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,24.5534,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.105,-0.1132,-0.47,537.4409,29,24.129,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.2867,0.1317,0.55,103.2489,22,24.3305,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",24.1,24.155,-0.025,-0.1,717.4129,37,24.0751,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.3,24.31,24.17,24.18,-0.2298,-0.94,1188.7499,42,24.2378,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",24.4098,0.2567,1.06,198.9149,31,24.3109,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":190,"vwap":234},"2026-09-24",24.1531,-0.4625,-1.88,33.955192,24.1636,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",24.6156,-0.4525,-1.81,28.2759,23,24.7096,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",25.0681,0.0748,0.3,143.2149,27,25.0802,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",24.82,24.9933,24.61,0.2871,1.16,1633.2159,30,24.7431,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":190,"vwap":269},"2026-09-18",24.7,24.7062,24.59,-0.004,-0.02,832.0339,24.6461,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":198,"vwap":272},"2026-09-17",24.73,24.7102,0.3212,1.32,357.2339,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",24.55,24.595,24.389,-0.161,-0.66,748.4959,43,24.569,{"date":288,"open":279,"high":279,"low":279,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":64,"vwap":292},"2026-09-15",-0.225,-0.91,26.3709,24.5933,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":259,"vwap":299},"2026-09-14",24.775,-0.499,-1.97,407.2319,24.8598,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",25.274,0.2474,0.99,36.5699,24,25.2794,{"date":309,"open":64,"high":310,"low":64,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":241,"vwap":314},"2026-09-10",25.0266,-0.3211,-1.27,358.1989,25.0281,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":259,"vwap":323},"2026-09-09",25.38,25.3801,25.3477,-0.3162,-1.23,465.3037,25.4895,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",25.75,25.66,25.6639,0.026,0.1,907.556192,46,25.7003,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":190,"vwap":340},"2026-09-04",25.6379,0.2016,0.79,381.1759,25.6226,{"date":342,"open":317,"high":343,"low":317,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",25.4363,0.18,0.71,899.7909,21,25.3797,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":27,"vwap":356},"2026-09-02",25.15,25.2563,-0.0787,-0.31,273.3009,25.1661,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":306,"vwap":364},"2026-09-01",25.39,25.335,-0.4327,-1.68,1706.5696,25.3842,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":249,"vwap":372},"2026-08-31",25.76,25.7677,-0.2701,-1.04,168.1759,25.7618,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",26.0378,-0.457,-1.72,51.5599,20,26.1628,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":379,"vwap":388},"2026-08-27",26.47,26.4948,0.1098,0.42,796.5529,26.471,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",26.385,-0.054,-0.2,19.1759,15,26.394,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":347,"vwap":403},"2026-08-25",26.439,0.1999,0.76,27.1759,26.3571,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":190,"vwap":410},"2026-08-24",26.2391,-0.4528,-1.7,203.348412,26.3558,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",26.72,26.6919,0.1716,0.65,425.0269,26,26.718,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":259,"vwap":426},"2026-08-20",26.5203,-0.2326,-0.87,142.5259,26.6043,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":393,"volume":432,"transactions":198,"vwap":433},"2026-08-19",26.57,26.7529,-0.0527,221.4259,26.6091,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":241,"vwap":440},"2026-08-18",26.8056,-0.8242,-2.98,109.695063,27.3571,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":51,"volume":445,"transactions":446,"vwap":447},"2026-08-17",27.6298,0.1348,295.7429,32,27.7591,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":347,"vwap":455},"2026-08-14",27.5,27.495,-0.215,-0.78,170.8169,27.5166,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":347,"vwap":463},"2026-08-13",27.68,27.71,-0.15,-0.54,280.1759,27.6816,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":198,"vwap":470},"2026-08-12",27.86,0.2134,0.77,71.4409,27.9595,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":198,"vwap":478},"2026-08-11",27.66,27.6466,0.1266,0.46,147.4269,27.666,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",27.58,27.52,-0.095,-0.34,142.1759,19,27.5684,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":27,"vwap":495},"2026-08-07",27.67,27.615,0.4073,1.5,513.1759,27.6605,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":347,"vwap":503},"2026-08-06",27.225,27.2077,-0.1857,-0.68,225.145101,27.2323,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":64,"vwap":511},"2026-08-05",27.54,27.3934,0.0389,0.14,404.2539,27.4805,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":249,"vwap":520},"2026-08-04",27.1599,27.4,27.3545,0.7056,2.65,392.2119,27.2225,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":226,"vwap":528},"2026-08-03",26.37,26.6489,0.4207,1.6,789.3699,26.5076,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",26.33,26.2282,-0.0757,-0.29,384.332162,34,26.3426,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",26.03,26.3039,0.6847,2.67,697.7389,28,26.0612,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":207,"vwap":556},"2026-07-29",25.82,25.96,25.56,25.6192,-0.2908,-1.12,872.6039,25.7997,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",25.73,25.91,25.6,-0.6087,-2.3,2194.300134,48,25.6874,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":226,"vwap":575},"2026-07-27",26.36,26.5187,26.3599,0.1339,0.51,540.836621,26.4054,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":486,"vwap":582},"2026-07-24",26.3848,-0.4976,-1.85,63.9439,26.4438,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":486,"vwap":589},"2026-07-23",26.8824,-0.1146,-0.42,58.970453,26.9315,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":486,"vwap":597},"2026-07-22",27.06,26.997,-0.163,-0.6,182.534351,27.0641,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":347,"vwap":606},"2026-07-21",27.19,27.11,27.16,0.3566,1.33,265.4052,27.1412,{"date":608,"open":249,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":347,"vwap":614},"2026-07-20",27.0001,26.8034,-0.1248,-0.46,634.4422,26.9401,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":64,"vwap":623},"2026-07-17",26.7,26.9282,26.6301,-0.3245,-1.19,559.7762,26.6758,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":486,"vwap":630},"2026-07-16",27.2527,-0.4272,-1.54,222.4052,27.4658,{"date":632,"open":633,"high":634,"low":490,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":447},"2026-07-15",27.75,27.8499,27.6799,-0.0326,-0.12,3355.3022,53,{"date":641,"open":642,"high":642,"low":490,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-14",27.93,27.7125,0.2565,0.93,900.5602,41,27.7581,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":226,"vwap":657},"2026-07-13",27.44,27.456,27.39,-1.1086,-3.88,538.360973,27.4748,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":111,"volume":665,"transactions":9,"vwap":663},"2026-07-10",28.5898,28.6579,28.4039,28.5646,-0.0015,0,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":665,"transactions":9,"vwap":671},"2026-07-09",28.1848,28.6992,28.1846,28.5661,0.6531,2.34,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",27.733,27.9848,27.5652,27.913,-0.4966,-1.75,156,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":665,"transactions":9,"vwap":688},"2026-07-07",28.9161,28.9223,28.23,28.4096,-1.2247,-4.13,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":665,"transactions":9,"vwap":696},"2026-07-06",29.3345,29.8654,29.2586,29.6343,0.5871,2.02,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":665,"transactions":9,"vwap":704},"2026-07-02",29.7539,30.1183,28.7041,29.047199,-0.9232,-3.08,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":580,"volume":714,"transactions":9,"vwap":712},"2026-07-01",30.5851,30.5885,29.9645,29.9704,-0.5635,532,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",30.2354,30.6868,30.0702,30.5339,0.7137,2.39,4,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",29.3927,29.8416,28.9928,29.8202,0.5672,1.94,404,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":554,"volume":740,"transactions":9,"vwap":738},"2026-06-26",29.0944,29.3996,28.9236,29.253,-0.3322,236,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":460,"volume":665,"transactions":9,"vwap":746},"2026-06-25",29.72,29.8341,29.1126,29.5852,-0.0444,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":665,"transactions":9,"vwap":753},"2026-06-24",29.4776,29.6514,29.1367,29.6296,-0.1183,-0.4,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":665,"transactions":9,"vwap":761},"2026-06-23",29.8794,30.0769,29.5071,29.7479,-1.5062,-4.82,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":665,"transactions":9,"vwap":769},"2026-06-22",31.1551,31.3038,31.0336,31.2541,0.529,1.72,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":665,"transactions":9,"vwap":777},"2026-06-18",30.2848,30.7414,30.2366,30.7251,0.5737,1.9,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":665,"transactions":9,"vwap":785},"2026-06-17",30.2729,30.644,29.8853,30.1514,0.1669,0.56,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-16",30.3889,30.6515,29.9841,29.9845,-0.2035,-0.67,592,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":665,"transactions":9,"vwap":802},"2026-06-15",30.2596,30.3163,29.9799,30.188,0.6146,2.08,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":665,"transactions":9,"vwap":810},"2026-06-12",29.4278,29.6069,29.2305,29.5734,0.3015,1.03,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-11",28.2997,29.2871,28.2066,29.2719,1.2842,4.59,705,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":665,"transactions":9,"vwap":827},"2026-06-10",28.4826,28.841,27.9851,27.9877,-1.0583,-3.64,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-09",29.8246,29.923,28.2138,29.046,-0.6712,-2.26,300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",29.8477,29.988,29.6469,29.7172,0.1292,0.44,6,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",31.3792,31.3847,29.5621,29.588,-2.0832,-6.58,202,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":424,"volume":665,"transactions":9,"vwap":862},"2026-06-04",31.4431,31.834,31.1765,31.6712,-0.2791,{"date":865,"open":866,"high":24,"low":867,"close":868,"change":869,"percent_change":870,"volume":665,"transactions":9,"vwap":868},"2026-06-03",31.9484,31.7684,31.9503,0.1056,0.33,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":665,"transactions":9,"vwap":876},"2026-06-02",31.3518,31.8844,31.2874,31.8447,0.386,1.23,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":665,"transactions":9,"vwap":884},"2026-06-01",31.6805,31.7078,31.1107,31.4587,-0.1754,-0.55,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":665,"transactions":9,"vwap":892},"2026-05-29",31.7662,32.0602,31.539,31.6341,-0.2266,-0.71,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":665,"transactions":9,"vwap":899},"2026-05-28",31.2913,31.9517,31.8607,0.3845,1.22,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":330,"volume":665,"transactions":9,"vwap":907},"2026-05-27",31.4634,31.5635,31.2037,31.4762,0.0311,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":182,"transactions":9,"vwap":914},"2026-05-26",31.3,31.5191,31.1177,31.4451,0.7102,2.31,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":665,"transactions":9,"vwap":922},"2026-05-22",30.3649,30.875,30.3638,30.7349,0.5222,1.73,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":665,"transactions":9,"vwap":930},"2026-05-21",29.6232,30.3529,29.5722,30.2127,0.61,2.06,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":665,"transactions":9,"vwap":938},"2026-05-20",29.00029945,29.6202,28.8768,29.6027,0.541,1.86,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",29.2357,29.3076,28.7696,29.061701,-0.6177,-2.08,8,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",30.1118,30.2806,29.4526,29.6794,-0.6384,-2.11,380,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":665,"transactions":9,"vwap":964},"2026-05-15",30.305,30.5272,30.069201,30.3178,-0.5658,-1.83,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-14",30.7474,31.0203,30.4779,30.8836,-0.099,-0.32,64,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":22,"volume":665,"transactions":9,"vwap":981},"2026-05-13",30.6079,31.1557,30.4671,30.9826,0.5678,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":501,"volume":418,"transactions":9,"vwap":988},"2026-05-12",30.3614,30.5665,29.8828,30.4148,-0.2081,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",30.2939,30.7488,30.2732,30.6229,0.5376,1.79,200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":665,"transactions":9,"vwap":1004},"2026-05-08",29.8647,30.091999,29.8204,30.0853,0.7085,2.41,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":665,"transactions":9,"vwap":1011},"2026-05-07",29.8707,29.2581,29.3768,-0.7007,-2.33,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":665,"transactions":9,"vwap":1019},"2026-05-06",29.906,30.080601,29.645,30.077499,0.5258,1.78,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",29.2355,29.5797,29.1923,29.5517,0.5557,1.92,10,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":665,"transactions":9,"vwap":1036},"2026-05-04",29.1882,29.2157,28.8104,28.996,0.0074,0.03,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":665,"transactions":9,"vwap":1044},"2026-05-01",28.9912,29.1305,28.8705,28.9886,-0.0636,-0.22,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":665,"transactions":9,"vwap":1052},"2026-04-30",28.5242,29.086901,28.3625,29.0522,1.0722,3.83,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":665,"transactions":9,"vwap":1060},"2026-04-29",28.2297,28.2479,27.8339,27.98,-0.0166,-0.06,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":665,"transactions":9,"vwap":1068},"2026-04-28",28.1625,28.262,27.9004,27.9966,-0.6855,-2.39,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":509,"volume":665,"transactions":9,"vwap":1076},"2026-04-27",28.8572,28.8691,28.4945,28.6821,0.0394,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":665,"transactions":9,"vwap":1083},"2026-04-24",28.7734,28.8016,28.5055,28.6427,-0.0107,-0.04,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":665,"transactions":9,"vwap":1091},"2026-04-23",28.6024,28.9158,28.3986,28.6534,-0.1665,-0.58,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":665,"transactions":9,"vwap":1099},"2026-04-22",28.697,28.8368,28.5997,28.8199,0.319,1.12,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":501,"volume":665,"transactions":9,"vwap":1107},"2026-04-21",28.7293,28.8097,28.3684,28.5009,-0.1949,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":665,"transactions":9,"vwap":1114},"2026-04-20",28.5628,28.7247,28.5122,28.6958,-0.0649,-0.23,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":665,"transactions":9,"vwap":1122},"2026-04-17",28.4569,28.9947,28.452,28.7607,0.3728,1.31,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":665,"transactions":9,"vwap":1130},"2026-04-16",28.4359,28.4464,28.1518,28.3879,0.3026,1.08,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":665,"transactions":9,"vwap":1138},"2026-04-15",28.1857,28.2709,27.9739,28.0853,-0.3242,-1.14,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":665,"transactions":9,"vwap":1146},"2026-04-14",28.3594,28.4649,28.3046,28.4095,-0.0723,-0.25,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":665,"transactions":9,"vwap":1154},"2026-04-13",28.1342,28.4877,28.1301,28.4818,0.3017,1.07,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":665,"transactions":9,"vwap":1161},"2026-04-10",27.9724,28.2987,28.1801,0.6686,2.43,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":-6,"volume":665,"transactions":9,"vwap":1169},"2026-04-09",27.3697,27.6251,27.2882,27.5115,-0.0008,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":665,"transactions":9,"vwap":1176},"2026-04-08",27.5969,27.8223,27.3584,27.5123,1.0431,3.94,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1116,"volume":665,"transactions":9,"vwap":1184},"2026-04-07",26.3883,26.475,26.052601,26.4692,-0.0605,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":894,"volume":665,"transactions":9,"vwap":1191},"2026-04-06",26.5892,26.7161,26.372,26.5297,-0.1886,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":665,"transactions":9,"vwap":1198},"2026-04-02",26.4826,27.0466,26.3864,26.7183,-0.3543,-1.31,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":44,"volume":665,"transactions":9,"vwap":1206},"2026-04-01",27.089001,27.3488,27.0222,27.072599,0.2687,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":665,"transactions":9,"vwap":1213},"2026-03-31",26.051399,26.8058,26.0221,26.8039,0.975,3.77,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":190,"transactions":9,"vwap":1221},"2026-03-30",26.5585,26.6076,25.756,25.8289,-0.4617,-1.76,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":665,"transactions":9,"vwap":1229},"2026-03-27",26.5555,26.6954,26.2471,26.2906,-0.3896,-1.46,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":665,"transactions":9,"vwap":1237},"2026-03-26",27.090401,27.1953,26.594,26.6802,-0.8292,-3.01,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-25",27.4663,27.6694,27.3656,27.5094,0.0926,0.34,100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":665,"transactions":9,"vwap":1254},"2026-03-24",26.9151,27.5308,26.6964,27.4168,0.366,1.35,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":665,"transactions":9,"vwap":1262},"2026-03-23",27.032301,27.4246,26.8662,27.0508,0.5475,2.07,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":665,"transactions":9,"vwap":1270},"2026-03-20",27.1411,27.1688,26.3541,26.5033,-0.5832,-2.15,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":665,"transactions":9,"vwap":1278},"2026-03-19",26.5388,27.0905,26.2911,27.0865,0.4634,1.74,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":665,"transactions":9,"vwap":1286},"2026-03-18",27.1734,27.1864,26.616,26.6231,-0.6504,-2.38,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":846,"volume":665,"transactions":9,"vwap":1294},"2026-03-17",27.1446,27.3001,27.0212,27.2735,0.1207,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":665,"transactions":9,"vwap":1301},"2026-03-16",27.1115,27.3204,27.0683,27.1528,0.4927,1.85,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1093,"volume":665,"transactions":9,"vwap":1309},"2026-03-13",26.9741,27.2208,26.6326,26.6601,-0.1561,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":312,"volume":665,"transactions":9,"vwap":1316},"2026-03-12",27.1891,27.1932,26.7728,26.8162,-0.3436,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":665,"transactions":9,"vwap":1323},"2026-03-11",27.0917,27.3508,26.9767,27.1598,0.3954,1.48,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1248,"transactions":9,"vwap":1331},"2026-03-10",26.4454,27.1151,26.4004,26.7644,0.4779,1.82,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":665,"transactions":9,"vwap":1339},"2026-03-09",25.5797,26.3693,25.455,26.2865,0.5051,1.96,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":665,"transactions":9,"vwap":1347},"2026-03-06",26.0042992,26.019501,25.6047,25.7814,-0.2555,-0.98,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":665,"transactions":9,"vwap":1355},"2026-03-05",26.4252,26.5302,25.837,26.0369,-0.5176,-1.95,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":196,"volume":665,"transactions":9,"vwap":1363},"2026-03-04",26.6149,26.6779,26.4108,26.5545,0.1452,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":665,"transactions":9,"vwap":1370},"2026-03-03",26.377,26.56,25.8395,26.4093,-0.9679,-3.54,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":665,"transactions":9,"vwap":1378},"2026-03-02",27.1264,27.4915,26.9375,27.3772,-0.1426,-0.52,{"date":1382,"open":1383,"high":1384,"low":516,"close":1385,"change":1386,"percent_change":1387,"volume":665,"transactions":9,"vwap":1385},"2026-02-27",27.5758,27.5821,27.5198,-0.0752,-0.27,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":665,"transactions":9,"vwap":1393},"2026-02-26",27.9778,27.9867,27.3603,27.595,-0.7142,-2.52,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":476,"volume":665,"transactions":9,"vwap":1401},"2026-02-25",28.4942,28.5259,28.2922,28.3092,0.1287,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":901,"volume":998,"transactions":9,"vwap":1408},"2026-02-24",27.9188,28.3595,27.855,28.1805,0.3403,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-23",27.9486,28.068001,27.6771,27.8402,-0.1001,-0.36,81,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-20",27.6868,27.9641,27.5404,27.9403,0.1617,0.58,104,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":665,"transactions":9,"vwap":1433},"2026-02-19",28.059401,28.0916,27.7055,27.7786,-0.3617,-1.29,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":665,"transactions":9,"vwap":1441},"2026-02-18",28.3434,28.3583,28.0032005,28.1403,-0.2227,-0.79,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":665,"transactions":9,"vwap":1449},"2026-02-17",28.1845,28.4456,27.9828,28.363,0.1029,0.36,{"date":1453,"open":1454,"high":1398,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":306,"transactions":9,"vwap":1456},"2026-02-13",28.2007,28.035101,28.2601,-0.0853,-0.3,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":665,"transactions":9,"vwap":1464},"2026-02-12",28.8582,29.067801,28.1608,28.3454,-0.4518,-1.57,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1264,"volume":665,"transactions":9,"vwap":1472},"2026-02-11",28.1995,28.8489,28.1687,28.7972,0.5829,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":393,"volume":665,"transactions":9,"vwap":1479},"2026-02-10",28.1839,28.4404,27.9884,28.2143,-0.0562,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":949,"transactions":9,"vwap":1486},"2026-02-09",27.9244,28.2976,27.872,28.2705,0.3494,1.25,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":665,"transactions":9,"vwap":1494},"2026-02-06",27.323,27.944,27.3184,27.9211,1.0946,4.08,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":665,"transactions":9,"vwap":1502},"2026-02-05",27.0016003,27.1651,26.7725,26.8265,-0.6129,-2.23,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":22,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",27.5289,27.8974,27.0553,27.4394,0.504,2,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":779,"volume":665,"transactions":9,"vwap":1518},"2026-02-03",26.7713,27.0627,26.4978,26.9354,0.5023,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1247,"volume":665,"transactions":9,"vwap":1525},"2026-02-02",26.1885,26.4829,26.1641,26.4331,0.0883,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":665,"transactions":9,"vwap":1532},"2026-01-30",26.5866,26.7909,26.2373,26.3448,-0.4305,-1.61,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1085,"volume":665,"transactions":9,"vwap":1540},"2026-01-29",26.8203,26.961,26.1275,26.7753,-0.0113,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-28",26.6415,26.9169,26.5623,26.7866,0.1704,0.64,759,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":665,"transactions":9,"vwap":1556},"2026-01-27",26.463,26.6263,26.39,26.6162,0.227,0.86,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":665,"transactions":9,"vwap":1564},"2026-01-26",26.3802,26.4513,26.2809,26.3892,-0.0189,-0.07,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":846,"volume":665,"transactions":9,"vwap":1572},"2026-01-23",26.4489,26.4878,26.308,26.4081,0.116,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":665,"transactions":9,"vwap":1579},"2026-01-22",26.1833,26.35,26.167,26.2921,0.2837,1.09,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1029,"volume":665,"transactions":9,"vwap":1587},"2026-01-21",25.5547,26.056999,25.5488,26.0084,0.4904,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":665,"transactions":9,"vwap":1594},"2026-01-20",25.5301,25.7349,25.4137,25.518,-0.5151,-1.98,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":393,"volume":665,"transactions":9,"vwap":1602},"2026-01-16",26.098,26.1932,25.9621,26.0331,-0.0514,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":37,"volume":665,"transactions":9,"vwap":1609},"2026-01-15",26.0721,26.2301,26.0464,26.084499,0.1895,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":188,"volume":665,"transactions":9,"vwap":1616},"2026-01-14",25.9483,26.1466,25.8452,25.895,-0.1215,{"date":1619,"open":1620,"high":1609,"low":1621,"close":1622,"change":1623,"percent_change":894,"volume":665,"transactions":9,"vwap":1622},"2026-01-13",25.9171,25.894,26.0165,-0.1856,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1132,"volume":665,"transactions":9,"vwap":1629},"2026-01-12",25.8492,26.2644,25.8269,26.2021,0.2794,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":141,"volume":665,"transactions":9,"vwap":1636},"2026-01-09",25.8494,25.994,25.7422,25.9227,0.0838,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":665,"transactions":9,"vwap":1643},"2026-01-08",25.6986,25.8713,25.5928,25.8389,0.1344,0.52,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1458,"percent_change":1652,"volume":665,"transactions":9,"vwap":1651},"2026-01-07",25.9815,25.9916,25.6533,25.7045,-1.15,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":878,"volume":665,"transactions":9,"vwap":1658},"2026-01-06",25.7739,26.028099,25.7469,26.0044994,0.3169,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":101,"volume":665,"transactions":9,"vwap":1665},"2026-01-05",25.4707,25.7058,25.4665,25.6876,0.258,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":665,"transactions":9,"vwap":1672},"2026-01-02",25.1509,25.4329,25.1314,25.4296,0.5645,2.27,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":665,"transactions":9,"vwap":1680},"2025-12-31",25.0135,25.0567,24.8621,24.8651,-0.2551,-1.02,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":974,"volume":665,"transactions":9,"vwap":1688},"2025-12-30",25.2336,25.2896,25.1177,25.1202,-0.0814,{"date":1691,"open":1692,"high":1686,"low":1693,"close":1694,"change":1695,"percent_change":188,"volume":665,"transactions":9,"vwap":1694},"2025-12-29",25.1636,25.1241,25.2016,-0.1187,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":136,"volume":665,"transactions":9,"vwap":1701},"2025-12-26",25.287,25.334,25.2093,25.3203,0.1656,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":106,"volume":665,"transactions":9,"vwap":1708},"2025-12-24",25.1125,25.1829,25.0741,25.1547,0.0151,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":665,"transactions":9,"vwap":1715},"2025-12-23",25.1974,25.2236,24.9881,25.1396,-0.0982,-0.39,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":37,"volume":665,"transactions":9,"vwap":1723},"2025-12-22",25.097401,25.3458,25.033701,25.2378,0.1834,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":665,"transactions":9,"vwap":1729},"2025-12-19",24.8209,25.1158,25.054399,0.3775,1.53,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":846,"volume":665,"transactions":9,"vwap":1736},"2025-12-18",24.4585,24.8021,24.6769,0.1083,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":501,"volume":665,"transactions":9,"vwap":1743},"2025-12-17",24.8496,24.915,24.436,24.5686,-0.1683,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":665,"transactions":9,"vwap":1750},"2025-12-16",24.802,24.9167,24.6177,24.7369,-0.3969,-1.58,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":106,"volume":665,"transactions":9,"vwap":1758},"2025-12-15",25.2698,25.3058,25.1019,25.1338,0.0141,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":966,"volume":665,"transactions":9,"vwap":1765},"2025-12-12",25.4798,25.6025,25.0399,25.1197,-0.4681,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":665,"transactions":9,"vwap":1772},"2025-12-11",25.377,25.5889,25.2178,25.5878,-0.0351,-0.14,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":665,"transactions":9,"vwap":1780},"2025-12-10",25.2747,25.7116,25.2433,25.6229,0.4309,1.71,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":665,"transactions":9,"vwap":1788},"2025-12-09",25.2048,25.3565,25.1448,25.192,0.0268,0.11,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":665,"transactions":9,"vwap":1796},"2025-12-08",25.3257,25.3259,25.088301,25.1652,-0.1123,-0.44,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":573,"volume":665,"transactions":9,"vwap":1804},"2025-12-05",25.3128,25.4299,25.2412,25.2775,0.1291,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":665,"transactions":9,"vwap":1811},"2025-12-04",25.095501,25.1522,25.0065002,25.1484,0.358,1.44,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":416,"volume":665,"transactions":9,"vwap":1819},"2025-12-03",24.6881,24.817,24.5322,24.7904,0.1593,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1247,"volume":665,"transactions":9,"vwap":1826},"2025-12-02",24.5914,24.6938,24.4913,24.6311,0.0841,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1046,"volume":665,"transactions":9,"vwap":1833},"2025-12-01",24.581,24.7109,24.5342,24.547,-0.0547,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":665,"transactions":9,"vwap":1840},"2025-11-28",24.5088,24.6572,24.4772,24.6017,0.3537,1.46,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":665,"transactions":9,"vwap":1848},"2025-11-26",24.1056,24.3392,24.088301,24.248,0.2631,1.1,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":665,"transactions":9,"vwap":1856},"2025-11-25",23.7883,23.9982,23.5301,23.9849,0.2263,0.95,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":665,"transactions":9,"vwap":1864},"2025-11-24",23.554,23.786,23.4679,23.7586,0.344,1.47,{"date":1868,"open":1869,"high":1870,"low":25,"close":1871,"change":1872,"percent_change":1873,"volume":665,"transactions":9,"vwap":1871},"2025-11-21",23.073299,23.5239,23.4146,0.1951,0.84,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":665,"transactions":9,"vwap":1879},"2025-11-20",23.9489,24.1365,23.2093,23.2195,-0.767,-3.2,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":755,"volume":665,"transactions":9,"vwap":1887},"2025-11-19",24.0305,24.1841,23.8411,23.9865,-0.0969,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":665,"transactions":9,"vwap":1894},"2025-11-18",24.128,24.241,23.8995,24.083401,-0.3381,-1.38,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1596,"volume":665,"transactions":9,"vwap":1902},"2025-11-17",24.6961,24.788,24.3274,24.4215,-0.4921,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":290,"volume":665,"transactions":9,"vwap":1909},"2025-11-14",24.8829,25.1438,24.6823,24.9136,-0.2279,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":665,"transactions":9,"vwap":1916},"2025-11-13",25.664,25.6641,25.0028,25.1415,-0.587,-2.28,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-12",25.7649,25.7707,25.5783,25.7285,-0.1575,-0.61,600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1046,"volume":665,"transactions":9,"vwap":1933},"2025-11-11",25.9229,25.9647,25.7452,25.886,-0.0577,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":838,"transactions":9,"vwap":1940},"2025-11-10",25.8877,25.9881,25.6524,25.9437,0.5299,2.09,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-07",25.4503,25.4787,24.9414,25.4138,-0.3101,-1.21,3,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":665,"transactions":9,"vwap":1957},"2025-11-06",26.0931,26.1014,25.6255,25.7239,-0.2007,-0.77,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-05",25.4067,26.028799,25.394,25.9246,0.6562,2.6,216,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1752,"volume":665,"transactions":9,"vwap":1974},"2025-11-04",25.5189,25.5709,25.2579,25.2684,-0.4044,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":126,"volume":665,"transactions":9,"vwap":1981},"2025-11-03",25.7514,25.8271,25.5791,25.6728,0.1023,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":121,"volume":27,"transactions":9,"vwap":1988},"2025-10-31",25.5386,25.6198,25.3901,25.5705,0.0642,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":974,"volume":665,"transactions":9,"vwap":1995},"2025-10-30",25.6242,25.6784,25.4709,25.5063,-0.0819,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":665,"transactions":9,"vwap":2002},"2025-10-29",25.8197,25.8431,25.4861,25.5882,-0.1881,-0.73,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":665,"transactions":9,"vwap":2010},"2025-10-28",25.7405,25.9001,25.6689,25.7763,0.0422,0.16,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":665,"transactions":9,"vwap":2018},"2025-10-27",25.6844,25.7748,25.6442,25.7341,0.192,0.75,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":665,"transactions":9,"vwap":2026},"2025-10-24",25.3991,25.6615,25.3971,25.5421,0.3652,1.45,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":665,"transactions":9,"vwap":2034},"2025-10-23",24.9133,25.2179,24.8571,25.1769,0.3506,1.41,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1417,"volume":665,"transactions":9,"vwap":2042},"2025-10-22",25.0676,25.0807,24.6134,24.8263,-0.0909,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":795,"volume":665,"transactions":9,"vwap":2049},"2025-10-21",24.9987,25.0569,24.8184,24.9172,-0.1676,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":812,"volume":665,"transactions":9,"vwap":2056},"2025-10-20",24.8544,25.1379,24.8532,25.084801,0.2564,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":665,"transactions":9,"vwap":2063},"2025-10-17",24.7338,24.8586,24.608,24.8284,-0.0943,-0.38,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":665,"transactions":9,"vwap":2071},"2025-10-16",24.9523,25.1151,24.7961,24.9227,0.0104,0.04,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":665,"transactions":9,"vwap":2079},"2025-10-15",24.8477,25.0261,24.6632,24.9123,0.6369,2.62,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":461,"volume":665,"transactions":9,"vwap":2087},"2025-10-14",24.1107,24.4677,23.9377,24.2754,-0.1315,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":998,"transactions":9,"vwap":2094},"2025-10-13",24.2655,24.4735,24.2372,24.4069,0.7166,3.02,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":665,"transactions":9,"vwap":2102},"2025-10-10",24.7289,24.7655,23.6507,23.6903,-1.251,-5.02,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1790,"volume":665,"transactions":9,"vwap":2110},"2025-10-09",25.2185,25.2456,24.8382,24.9413,0.0278,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1581,"volume":2119,"transactions":9,"vwap":2117},"2025-10-08",24.7129,24.9147,24.6859,24.9135,0.2675,160,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":297,"volume":949,"transactions":9,"vwap":2125},"2025-10-07",25.0142,25.0522,24.606,24.646,-0.495,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":665,"transactions":9,"vwap":2132},"2025-10-06",25.1112,25.2058,25.0858,25.141,0.3996,1.62,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":534,"volume":665,"transactions":9,"vwap":2140},"2025-10-03",24.8429,24.9216,24.5992,24.7414,-0.0726,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1610,"percent_change":468,"volume":665,"transactions":9,"vwap":2147},"2025-10-02",24.9385,24.9713,24.7632,24.814,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":812,"volume":665,"transactions":9,"vwap":2153},"2025-10-01",24.4501,24.6746,24.4431,24.6245,0.2508,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":136,"volume":379,"transactions":9,"vwap":2160},"2025-09-30",24.3871,24.4374,24.2549,24.3737,0.1605,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",24.3257,24.3867,24.1982,24.2132,0.0022,0.01,80,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-26",24.1438,24.226,24.0084991,24.211,-0.1055,-0.43,82,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":665,"transactions":9,"vwap":2185},"2025-09-25",24.3448,24.3622,24.065001,24.3165,0.0197,0.08,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":151,"volume":665,"transactions":9,"vwap":2193},"2025-09-24",24.3154,24.4094,24.2438,24.2968,0.0839,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":370,"volume":665,"transactions":9,"vwap":2200},"2025-09-23",24.3619,24.4883,24.1773,24.2129,-0.2542,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":644,"percent_change":224,"volume":665,"transactions":9,"vwap":2207},"2025-09-22",24.2886,24.511,24.2846,24.4671,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":665,"transactions":9,"vwap":2213},"2025-09-19",24.2304,24.2665,24.1045,24.2106,-0.1794,-0.74,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":665,"transactions":9,"vwap":2221},"2025-09-18",24.4018,24.43,24.2117,24.39,-0.0635,-0.26,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":665,"transactions":9,"vwap":2229},"2025-09-17",24.2895,24.5671,24.1243,24.4535,0.2144,0.88,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":665,"transactions":9,"vwap":2237},"2025-09-16",24.0954,24.2656,24.0331,24.2391,0.2258,0.94,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":998,"transactions":9,"vwap":2245},"2025-09-15",23.9873,24.0947,23.938,24.0133,0.1357,0.57,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":974,"volume":665,"transactions":9,"vwap":2253},"2025-09-12",23.868,23.9402,23.8154,23.8776,-0.0766,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":665,"transactions":9,"vwap":2260},"2025-09-11",23.7397,24.0249,23.7251,23.9542,0.4764,2.03,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":665,"transactions":9,"vwap":2268},"2025-09-10",23.6273,23.695,23.4522,23.4778,-0.1944,-0.82,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":847,"transactions":9,"vwap":2276},"2025-09-09",23.7312,23.7415,23.5284,23.6722,-0.1267,-0.53,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-08",23.7579,23.8097,23.6344,23.7989,0.052,0.22,54,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":665,"transactions":9,"vwap":2293},"2025-09-05",23.6229,23.9078,23.5685,23.7469,0.6662,2.89,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1652,"volume":665,"transactions":9,"vwap":2301},"2025-09-04",22.9797,23.0886,22.852,23.0807,-0.2682,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":460,"volume":665,"transactions":9,"vwap":2308},"2025-09-03",23.3706,23.3903,23.26,23.3489,-0.0341,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":446,"transactions":9,"vwap":2315},"2025-09-02",23.2418,23.3832,23.0933,23.383,-0.2565,-1.09,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1652,"volume":379,"transactions":9,"vwap":2323},"2025-08-29",23.7368,23.8193,23.6082,23.6395,-0.2752,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":665,"transactions":9,"vwap":2330},"2025-08-28",23.7925,23.9382,23.789,23.9147,0.6313,2.71,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-27",23.4277,23.2689,23.2834,-0.3562,-1.51,204,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":126,"volume":665,"transactions":9,"vwap":2346},"2025-08-26",23.5861,23.7375,23.573,23.6396,0.095,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2169,"volume":1030,"transactions":9,"vwap":2353},"2025-08-25",23.6549,23.6845,23.5241,23.5446,0.0025,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2170,"transactions":9,"vwap":2360},"2025-08-22",22.9802,23.5825,22.9772,23.5421,1.0668,4.75,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":974,"volume":949,"transactions":9,"vwap":2368},"2025-08-21",22.4899,22.5522,22.4331,22.4753,-0.0712,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":665,"transactions":9,"vwap":2375},"2025-08-20",22.6039,22.6344,22.423,22.5465,0.0434,0.19,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":665,"transactions":9,"vwap":2383},"2025-08-19",22.5992,22.717,22.4592,22.5031,-0.1467,-0.65,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":723,"transactions":9,"vwap":2391},"2025-08-18",22.556,22.6887,22.5397,22.6498,0.4242,1.91,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":665,"transactions":9,"vwap":2399},"2025-08-15",22.094,22.3342,22.0751,22.2256,0.3569,1.63,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":321,"volume":665,"transactions":9,"vwap":2407},"2025-08-14",22.1284,22.1289,21.7753,21.8687,-0.2714,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":476,"volume":665,"transactions":9,"vwap":2414},"2025-08-13",22.1102,22.171,22.0578,22.1401,0.1014,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":665,"transactions":9,"vwap":2421},"2025-08-12",21.6817,22.0492,21.6772,22.0387,0.5298,2.46,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":267,"volume":2431,"transactions":9,"vwap":2429},"2025-08-11",21.6124,21.6881,21.4941,21.5089,-0.0035,144,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":665,"transactions":9,"vwap":2437},"2025-08-08",21.4542,21.5291,21.4296,21.5124,0.2511,1.18,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2278,"volume":665,"transactions":9,"vwap":2445},"2025-08-07",21.3035,21.378,21.1582,21.2613,-0.1137,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":846,"volume":665,"transactions":9,"vwap":2452},"2025-08-06",21.3342,21.4015,21.2891,21.375,0.0936,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1046,"volume":665,"transactions":9,"vwap":2459},"2025-08-05",21.3939,21.4188,21.1899,21.2814,-0.0472,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":665,"transactions":9,"vwap":2466},"2025-08-04",21.3128,21.3298,21.2196,21.3286,0.2468,1.17,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":106,"volume":665,"transactions":9,"vwap":2474},"2025-08-01",20.9443,21.1477,20.8539,21.0818,0.0136,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":460,"percent_change":894,"volume":665,"transactions":9,"vwap":2481},"2025-07-31",21.1918,21.1921,20.95,21.068199,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":665,"transactions":9,"vwap":2487},"2025-07-30",21.3791,21.3837,21.109,21.2182,-0.2375,-1.11,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2430,"percent_change":267,"volume":665,"transactions":9,"vwap":2495},"2025-07-29",21.738,21.7703,21.4295,21.4557,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":665,"transactions":9,"vwap":2501},"2025-07-28",21.6155,21.6181,21.4433,21.4592,-0.1384,-0.64,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":665,"transactions":9,"vwap":2509},"2025-07-25",21.5055,21.6077,21.4417,21.5976,0.0795,0.37,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1417,"volume":665,"transactions":9,"vwap":2517},"2025-07-24",21.6936,21.6954,21.4715,21.5181,-0.0779,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1101,"volume":665,"transactions":9,"vwap":2524},"2025-07-23",21.6289,21.7107,21.4878,21.596,0.2397,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":665,"transactions":9,"vwap":2531},"2025-07-22",21.1646,21.43,21.1048,21.3563,0.2721,1.29,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2286,"volume":665,"transactions":9,"vwap":2539},"2025-07-21",21.1185,21.2144,21.0758,21.0842,0.046,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":665,"transactions":9,"vwap":2546},"2025-07-18",20.9813,21.1086,20.971,21.0382,0.0994,0.47,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":332,"transactions":9,"vwap":2554},"2025-07-17",20.6692,21.0039997,20.6525,20.9388,0.2617,1.27,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1380,"volume":665,"transactions":9,"vwap":2562},"2025-07-16",20.7325,20.7797,20.5468,20.6771,-0.1078,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":755,"volume":665,"transactions":9,"vwap":2569},"2025-07-15",20.916,20.9811,20.7827,20.7849,-0.0826,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":665,"transactions":9,"vwap":2576},"2025-07-14",20.8343,20.8955,20.8077,20.8675,0.0424,0.2,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1458,"volume":665,"transactions":9,"vwap":2584},"2025-07-11",20.8705,20.9399,20.8196,20.8251,-0.0625,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":665,"transactions":9,"vwap":2591},"2025-07-10",20.812,20.9385,20.7981,20.8876,0.0586,0.28,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":121,"volume":665,"transactions":9,"vwap":2599},"2025-07-09",20.7402,20.8515,20.6962,20.829,0.0512,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":665,"transactions":9,"vwap":2606},"2025-07-08",20.7077,20.8454,20.6604,20.7778,0.2345,1.14,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-07",20.7555,20.4861,20.5433,-0.5425,-2.57,449,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":665,"transactions":9,"vwap":2622},"2025-07-03",20.9645,21.1537,20.9192,21.0858,0.2706,1.3,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":924,"volume":665,"transactions":9,"vwap":2630},"2025-07-02",20.6108,20.8619,20.5587,20.8152,0.354,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":354,"volume":665,"transactions":9,"vwap":2637},"2025-07-01",20.3506,20.5815,20.302,20.4612,-0.0642,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":665,"transactions":9,"vwap":2644},"2025-06-30",20.5339,20.5555,20.3885,20.5254,0.1086,0.53,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":587,"volume":665,"transactions":9,"vwap":2652},"2025-06-27",20.5444,20.5547,20.2789,20.4168,-0.0863,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1280,"volume":665,"transactions":9,"vwap":2659},"2025-06-26",20.3737,20.5476,20.3405,20.5031,0.3502,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1062,"volume":665,"transactions":9,"vwap":2666},"2025-06-25",20.2652,20.2689,20.0966,20.1529,-0.0118,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":665,"transactions":9,"vwap":2673},"2025-06-24",19.9774,20.2055,19.9483,20.1647,0.4861,2.47,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1132,"volume":2683,"transactions":9,"vwap":2681},"2025-06-23",19.4311,19.683,19.3823,19.6786,0.2096,5,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2683,"transactions":9,"vwap":2689},"2025-06-20",19.6478,19.6949,19.4036,19.469,-0.1412,-0.72,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":665,"transactions":9,"vwap":2697},"2025-06-18",19.5693,19.7035,19.5252,19.6102,-0.0092,-0.05,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":665,"transactions":9,"vwap":2705},"2025-06-17",19.679,19.749,19.505,19.6194,-0.5147,-2.56,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":275,"volume":665,"transactions":9,"vwap":2713},"2025-06-16",20.0154,20.247,19.9969,20.1341,0.2627,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1752,"volume":1030,"transactions":9,"vwap":2720},"2025-06-13",19.8799,20.016199,19.7854,19.8714,-0.3184,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":188,"volume":665,"transactions":9,"vwap":2726},"2025-06-12",20.1634,20.2664,20.1898,-0.0957,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1549,"volume":1512,"transactions":9,"vwap":2733},"2025-06-11",20.354,20.4839,20.2261,20.2855,0.1286,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":665,"transactions":9,"vwap":2740},"2025-06-10",20.017,20.1657,20.0058002,20.1569,0.1841,0.92,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":58,"volume":665,"transactions":9,"vwap":2748},"2025-06-09",19.812,20.047899,19.7879,19.9728,0.2347,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":106,"volume":665,"transactions":9,"vwap":2755},"2025-06-06",19.6845,19.7928,19.6731,19.7381,0.0124,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2215,"volume":665,"transactions":9,"vwap":2762},"2025-06-05",19.8577,19.9174,19.623,19.7257,-0.1468,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":386,"volume":665,"transactions":9,"vwap":2769},"2025-06-04",19.8129,19.9481,19.7261,19.8725,0.0829,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":665,"transactions":9,"vwap":2776},"2025-06-03",19.5753,19.832,19.5234,19.7896,0.1415,0.72,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":665,"transactions":9,"vwap":2784},"2025-06-02",19.5895,19.6508,19.4231,19.6481,0.0763,0.39,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":424,"volume":665,"transactions":9,"vwap":2792},"2025-05-30",19.6188,19.6907,19.4357,19.5718,-0.1708,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":106,"volume":665,"transactions":9,"vwap":2799},"2025-05-29",19.8666,19.931,19.6917,19.7426,0.012,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":665,"transactions":9,"vwap":2806},"2025-05-28",19.8424,19.8576,19.6266,19.7306,-0.1508,-0.76,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":665,"transactions":9,"vwap":2814},"2025-05-27",19.8324,19.8933,19.7096,19.8814,0.2435,1.24,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2065,"volume":665,"transactions":9,"vwap":2822},"2025-05-23",19.4354,19.7118,19.4048,19.6379,-0.0753,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":665,"transactions":9,"vwap":2829},"2025-05-22",19.6338,19.8007,19.6275,19.7132,-0.2347,-1.18,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":665,"transactions":9,"vwap":2837},"2025-05-21",20.2005,20.233,19.9049,19.9479,-0.262,-1.3,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":665,"transactions":9,"vwap":2845},"2025-05-20",20.1483,20.2972,20.1212,20.2099,0.1252,0.62,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2270,"volume":665,"transactions":9,"vwap":2853},"2025-05-19",19.9906,20.0881,19.8969,20.0847,-0.1664,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":665,"transactions":9,"vwap":2860},"2025-05-16",20.2544,20.2616,20.1268,20.2511,-0.0162,-0.08,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":1387,"volume":665,"transactions":9,"vwap":2868},"2025-05-15",20.197,20.317,20.071699,20.2673,-0.055,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2187,"percent_change":126,"volume":665,"transactions":9,"vwap":2875},"2025-05-14",20.3372,20.3837,20.2135,20.3223,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":2881,"percent_change":2882,"volume":665,"transactions":9,"vwap":2880},"2025-05-13",19.7676,20.3102,20.2423,0.4425,2.23,{"date":2884,"open":2878,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":665,"transactions":9,"vwap":2887},"2025-05-12",19.871,19.6324,19.7998,0.688,3.6,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":665,"transactions":9,"vwap":2895},"2025-05-09",18.9439,19.1616,18.9433,19.1118,0.4144,2.22,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":665,"transactions":9,"vwap":2903},"2025-05-08",18.5399,18.8071,18.487,18.6974,0.3442,1.88,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2064,"percent_change":2912,"volume":847,"transactions":9,"vwap":2911},"2025-05-07",18.3893,18.4484,18.2455,18.3532,-0.51,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":393,"volume":665,"transactions":9,"vwap":2918},"2025-05-06",18.446,18.6048,18.428,18.4475,-0.0375,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":838,"transactions":9,"vwap":2925},"2025-05-05",18.5486,18.5837,18.4249,18.485,-0.0441,-0.24,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":665,"transactions":9,"vwap":2933},"2025-05-02",18.35,18.5961,18.3396,18.5291,0.4548,2.52,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2862,"volume":665,"transactions":9,"vwap":2941},"2025-05-01",18.1071,18.2004,17.9938,18.074301,-0.0143,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2946,"change":2948,"percent_change":2223,"volume":665,"transactions":9,"vwap":2946},"2025-04-30",17.9758,18.0886,17.7168,-0.0477,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":665,"transactions":9,"vwap":2954},"2025-04-29",18.2098,18.2718,18.1252,18.1363,0.0471,0.26,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2962,"percent_change":1458,"volume":44,"transactions":9,"vwap":2961},"2025-04-28",18.06,18.1098,18.089199,-0.0551,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":665,"transactions":9,"vwap":2968},"2025-04-25",17.9189,18.1524,17.8601,18.1443,0.0894,0.5,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":665,"transactions":9,"vwap":2976},"2025-04-24",17.6409,18.062,17.6394,18.054899,0.4161,2.36,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2608,"volume":44,"transactions":9,"vwap":2984},"2025-04-23",17.7434,17.8994,17.556,17.6388,0.1992,{"date":179,"open":175,"high":2987,"low":175,"close":2988,"change":2846,"percent_change":2778,"volume":665,"transactions":9,"vwap":2988},17.6195,17.4396]