[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PQUS":3,"homepage-market-summary":25,"stock-historical-PQUS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PQUS","2026-10-06",{"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},"Pictet AI Enhanced US Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.07,29.08,29.13,28.935,0.135,0.47,24614.068716,29.4,23.45,77717.49747182468,94.5,154,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,123,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":18,"price":122,"is_up":11},"Energy","XLE",63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},77717,11968494.610661,15.04,"2026-02-26",[176,179,188,199,208,219,229,239,249,258,267,277,285,295,305,315,325,333,342,352,361,370,380,389,396,407,417,425,432,441,447,453,461,468,476,481,489,499,509,518,527,535,543,551,556,566,577,584,592,601,610,617,625,634,643,651,661,670,680,689,698,708,714,719,725,731,737,743,747,752,759,766,771,777,783,788,793,798,803,809,814,821,826,834,838,842,848,852,857,863,867,873,877,881,885,890,894,900,903,908,913,916,923,925,928,934,941,948,954,959,964,970,976,982,985,988,993,999,1003,1010,1017,1022,1030,1037,1043,1050,1056,1062,1069,1074,1078,1083,1086,1092,1098,1105,1109,1112,1117,1121,1125,1128,1133,1139,1144,1148,1153,1158,1163,1166,1170,1175,1179,1183],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},129,29.1061,{"date":180,"open":181,"high":182,"low":181,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",28.83,29,0.155,0.54,11816.0823,115,28.9093,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",28.825,28.855,28.72,28.78,0.2,0.7,18070.6473,114,28.782,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":146,"percent_change":77,"volume":205,"transactions":206,"vwap":207},"2026-10-01",28.49,28.6,28.4,28.58,6900.6473,94,28.5483,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",28.6624,28.7376,28.53,28.54,-0.03,-0.11,26069.6473,163,28.6622,{"date":220,"open":202,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",28.61,28.5,28.57,-0.06,-0.21,44001.6473,116,28.5417,{"date":230,"open":231,"high":232,"low":202,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",28.69,28.75,28.63,-0.14,-0.49,30002.6473,151,28.6869,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":215,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",28.73,28.84,28.68,28.77,-0.38,17456.0313,102,28.8099,{"date":250,"open":251,"high":252,"low":212,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",28.565,28.88,0.21,0.73,23176.6473,174,28.6689,{"date":259,"open":244,"high":193,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",28.65,28.67,-0.2272,-0.79,22666.6473,141,28.7034,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":146,"volume":274,"transactions":275,"vwap":276},"2026-09-22",28.93,29.38,28.865,28.8972,0.0126,2525795.3018,591,28.9144,{"date":278,"open":221,"high":279,"low":221,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",28.8846,0.4616,1.62,2430.648916,37,28.6618,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",28.37,28.423,28.3,0.0706,0.25,1063.090052,38,28.3484,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",28.39,28.31,28.3524,0.301,1.07,15865.674077,65,28.3517,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",28.3186,27.91,28.0514,-0.0986,-0.35,1166.136618,47,28.2078,{"date":316,"open":317,"high":289,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",28.24,28.13,28.15,-0.16,-0.57,422026.1253,198,28.1551,{"date":326,"open":327,"high":328,"low":329,"close":298,"change":234,"percent_change":235,"volume":330,"transactions":331,"vwap":332},"2026-09-14",28.32,28.38,28.18,1927566.9673,369,28.3141,{"date":334,"open":335,"high":222,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",28.46,28.45,0.2678,0.95,35139.6133,104,28.4753,{"date":343,"open":344,"high":317,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",28.19,28.125,28.1822,-0.1478,-0.52,63754.1253,92,28.197,{"date":353,"open":354,"high":354,"low":289,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",28.36,28.33,-0.0766,-0.27,15141.2783,85,28.3374,{"date":362,"open":363,"high":201,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",28.4462,28.4066,-0.1858,-0.65,17774.9093,87,28.4679,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",28.66,28.5449,28.5924,-0.1176,-0.41,16583.090409,86,28.5993,{"date":381,"open":213,"high":382,"low":212,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.76,28.71,0.29,1.02,23315.332237,77,28.6929,{"date":390,"open":287,"high":391,"low":287,"close":392,"change":393,"percent_change":131,"volume":394,"transactions":340,"vwap":395},"2026-09-02",28.4692,28.42,0.13,14097.560474,28.4031,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",28.35,28.4194,28.22,28.29,-0.26,-0.91,41852.3243,108,28.2958,{"date":408,"open":212,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",28.56,28.47,28.55,-0.09,-0.31,13339.914985,121,28.513,{"date":418,"open":192,"high":419,"low":420,"close":421,"change":224,"percent_change":225,"volume":422,"transactions":423,"vwap":424},"2026-08-28",28.785,28.5701,28.64,16422.0903,84,28.679,{"date":426,"open":427,"high":192,"low":251,"close":428,"change":253,"percent_change":83,"volume":429,"transactions":430,"vwap":431},"2026-08-27",28.5699,28.7,12352.0903,146,28.6586,{"date":433,"open":434,"high":411,"low":435,"close":201,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",28.44,28.428,-0.01,-0.04,13423.2003,117,28.492,{"date":442,"open":410,"high":222,"low":336,"close":222,"change":443,"percent_change":291,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.07,13935.0903,106,28.477,{"date":448,"open":449,"high":336,"low":398,"close":450,"change":224,"percent_change":225,"volume":451,"transactions":415,"vwap":452},"2026-08-24",28.3677,28.43,34936.3983,28.388,{"date":454,"open":335,"high":455,"low":336,"close":201,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",28.52,0.11,0.39,9227.324163,81,28.4896,{"date":462,"open":213,"high":409,"low":328,"close":328,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",-0.2527,-0.88,5011.8933,107,28.4833,{"date":469,"open":243,"high":232,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":350,"vwap":475},"2026-08-19",28.62,28.6327,-0.0273,-0.1,8657.0903,28.7018,{"date":477,"open":231,"high":192,"low":372,"close":372,"change":107,"percent_change":478,"volume":479,"transactions":177,"vwap":480},"2026-08-18",-0.59,20962.0903,28.6906,{"date":482,"open":483,"high":483,"low":484,"close":181,"change":485,"percent_change":486,"volume":487,"transactions":186,"vwap":488},"2026-08-17",28.95,28.82,-0.1453,-0.5,11015.5533,28.885,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":437,"volume":496,"transactions":497,"vwap":498},"2026-08-14",28.99,29.0499,28.94,28.9753,-0.0114,5240.5423,70,28.9839,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":195,"volume":506,"transactions":507,"vwap":508},"2026-08-13",28.92,29.0582,28.915,28.9867,0.2016,4187.0903,64,29.0046,{"date":510,"open":511,"high":242,"low":382,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",28.8,28.7851,0.0901,0.31,9610.247662,109,28.8182,{"date":519,"open":520,"high":520,"low":231,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",28.8491,28.695,-0.115,-0.4,13129.714686,123,28.7749,{"date":528,"open":193,"high":529,"low":244,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":430,"vwap":534},"2026-08-10",28.87,28.81,-0.02,-0.07,14450.7133,28.814,{"date":536,"open":537,"high":20,"low":428,"close":181,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",28.74,0.172,0.6,64359.0903,142,28.7588,{"date":544,"open":261,"high":232,"low":545,"close":546,"change":547,"percent_change":437,"volume":548,"transactions":549,"vwap":550},"2026-08-06",28.6351,28.658,-0.012,7634.0903,80,28.6717,{"date":552,"open":252,"high":252,"low":261,"close":261,"change":553,"percent_change":473,"volume":554,"transactions":387,"vwap":555},"2026-08-05",-0.0284,13371.0903,28.7506,{"date":557,"open":558,"high":244,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",28.495,28.4851,28.6984,0.6184,2.2,119725.104602,149,28.6632,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",28.07,28.285,28.04,28.08,0.2098,0.75,2091890.177,898,28.1547,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":117,"volume":405,"transactions":582,"vwap":583},"2026-07-31",27.51,27.8702,0.2489,8,27.525,{"date":585,"open":579,"high":586,"low":579,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",27.6213,0.445,1.64,112,9,27.5018,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",27.37,27.1763,-0.4092,-1.48,193.891147,13,27.2913,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",27.52,27.5855,0.0734,0.27,1169,14,27.5407,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":98,"transactions":608,"vwap":616},"2026-07-27",27.46,27.5121,0.0634,0.23,27.4941,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":456,"volume":622,"transactions":623,"vwap":624},"2026-07-24",27.485,27.4487,0.029,227.136,12,27.4612,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",27.49,27.4197,-0.3464,-1.25,125,11,27.4869,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":412,"volume":640,"transactions":641,"vwap":642},"2026-07-22",27.78,27.85,27.7661,-0.0264,10188,17,27.776,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":590,"vwap":650},"2026-07-21",27.722,27.7925,0.2225,0.81,242,27.7261,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":423,"vwap":660},"2026-07-20",27.72,27.8,27.56,27.57,-0.0368,-0.13,8544,27.6416,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":623,"vwap":669},"2026-07-17",27.55,27.71,27.6068,-0.2721,-0.98,489,27.5842,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",27.905,27.99,27.8789,-0.1711,-0.61,12363,26,27.9604,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":393,"percent_change":18,"volume":686,"transactions":687,"vwap":688},"2026-07-15",28.01,28.16,27.87,28.05,46099.168,294,28.0076,{"date":690,"open":308,"high":400,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",27.83,27.92,0.1135,0.41,15582,137,27.9425,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",27.81,27.77,27.8065,-0.1735,-0.62,222.927817,15,27.7968,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":77,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-10",27.94,27.98,0.5,400,{"date":715,"open":700,"high":716,"low":700,"close":716,"change":194,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",27.84,0.72,2800,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",27.64,-0.05,-0.18,100,{"date":726,"open":727,"high":727,"low":721,"close":728,"change":658,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",27.79,27.69,-0.47,800,{"date":732,"open":733,"high":637,"low":733,"close":734,"change":615,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-06",27.74,27.82,0.83,7900,{"date":738,"open":691,"high":691,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-02",27.42,27.59,0,1200,{"date":744,"open":745,"high":728,"low":740,"close":740,"change":473,"percent_change":746,"volume":169,"transactions":9,"vwap":740},"2026-07-01",27.62,-0.36,{"date":748,"open":749,"high":728,"low":749,"close":728,"change":606,"percent_change":750,"volume":751,"transactions":9,"vwap":728},"2026-06-30",27.48,0.98,6700,{"date":753,"open":754,"high":755,"low":756,"close":739,"change":615,"percent_change":757,"volume":758,"transactions":9,"vwap":739},"2026-06-29",27.26,27.45,27.13,0.85,766700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":531,"percent_change":532,"volume":765,"transactions":9,"vwap":764},"2026-06-26",27.2,27.28,27.16,27.19,4100,{"date":767,"open":768,"high":768,"low":761,"close":769,"change":214,"percent_change":215,"volume":770,"transactions":9,"vwap":769},"2026-06-25",27.41,27.21,1700,{"date":772,"open":773,"high":612,"low":761,"close":774,"change":412,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",27.38,27.24,-0.33,8200,{"date":778,"open":739,"high":612,"low":779,"close":780,"change":746,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-23",27.32,27.33,-1.3,4500,{"date":784,"open":785,"high":308,"low":786,"close":728,"change":658,"percent_change":729,"volume":787,"transactions":9,"vwap":728},"2026-06-22",27.9,27.68,2000,{"date":789,"open":790,"high":734,"low":790,"close":734,"change":791,"percent_change":792,"volume":169,"transactions":9,"vwap":734},"2026-06-18",27.76,0.3,1.09,{"date":794,"open":716,"high":795,"low":603,"close":603,"change":413,"percent_change":796,"volume":797,"transactions":9,"vwap":603},"2026-06-17",27.93,-1.11,10900,{"date":799,"open":800,"high":800,"low":691,"close":691,"change":658,"percent_change":801,"volume":802,"transactions":9,"vwap":691},"2026-06-16",27.96,-0.46,2100,{"date":804,"open":805,"high":806,"low":800,"close":800,"change":18,"percent_change":807,"volume":808,"transactions":9,"vwap":800},"2026-06-15",27.97,28.059999,1.71,11200,{"date":810,"open":811,"high":663,"low":812,"close":627,"change":77,"percent_change":91,"volume":813,"transactions":9,"vwap":627},"2026-06-12",27.27,27.22,8100,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":588,"volume":820,"transactions":9,"vwap":817},"2026-06-11",27.030001,27.35,26.91,0.44,7500,{"date":822,"open":823,"high":811,"low":818,"close":818,"change":245,"percent_change":824,"volume":825,"transactions":9,"vwap":818},"2026-06-10",27.18,-1.39,1800,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-09",27.5,27.059999,27.29,-0.08,-0.29,700,{"date":835,"open":656,"high":656,"low":594,"close":594,"change":146,"percent_change":836,"volume":837,"transactions":9,"vwap":594},"2026-06-08",0.15,8800,{"date":839,"open":790,"high":790,"low":754,"close":780,"change":366,"percent_change":840,"volume":841,"transactions":9,"vwap":780},"2026-06-05",-2.32,4300,{"date":843,"open":844,"high":845,"low":844,"close":711,"change":846,"percent_change":384,"volume":847,"transactions":9,"vwap":711},"2026-06-04",27.88,28.02,0.08,3800,{"date":849,"open":850,"high":850,"low":785,"close":785,"change":107,"percent_change":676,"volume":851,"transactions":9,"vwap":785},"2026-06-03",28.049999,1600,{"date":853,"open":854,"high":568,"low":854,"close":568,"change":855,"percent_change":456,"volume":856,"transactions":9,"vwap":568},"2026-06-02",28,0.03,4200,{"date":858,"open":795,"high":859,"low":795,"close":860,"change":861,"percent_change":862,"volume":802,"transactions":9,"vwap":860},"2026-06-01",28.09,28.040001,0.09,0.32,{"date":864,"open":845,"high":845,"low":865,"close":865,"change":443,"percent_change":291,"volume":866,"transactions":9,"vwap":865},"2026-05-29",27.95,900,{"date":868,"open":700,"high":869,"low":700,"close":844,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":844},"2026-05-28",27.89,0.17,0.61,5300,{"date":874,"open":733,"high":733,"low":664,"close":664,"change":224,"percent_change":875,"volume":876,"transactions":9,"vwap":664},"2026-05-27",-0.22,8000,{"date":878,"open":691,"high":691,"low":653,"close":701,"change":879,"percent_change":33,"volume":880,"transactions":9,"vwap":701},"2026-05-26",0.16,5100,{"date":882,"open":721,"high":786,"low":883,"close":883,"change":861,"percent_change":884,"volume":851,"transactions":9,"vwap":883},"2026-05-22",27.61,0.33,{"date":886,"open":739,"high":656,"low":887,"close":603,"change":888,"percent_change":84,"volume":889,"transactions":9,"vwap":603},"2026-05-21",27.36,0.06,10100,{"date":891,"open":892,"high":612,"low":892,"close":612,"change":384,"percent_change":301,"volume":893,"transactions":9,"vwap":612},"2026-05-20",27.34,2400,{"date":895,"open":823,"high":830,"low":763,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",27.17,-0.12,-0.44,10200,{"date":901,"open":779,"high":779,"low":830,"close":830,"change":902,"percent_change":146,"volume":169,"transactions":9,"vwap":830},"2026-05-18",0.01,{"date":904,"open":887,"high":887,"low":762,"close":762,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":762},"2026-05-15",-0.3,-1.09,600,{"date":909,"open":612,"high":883,"low":812,"close":910,"change":615,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-14",27.58,0.84,9700,{"date":914,"open":764,"high":773,"low":823,"close":817,"change":915,"percent_change":819,"volume":825,"transactions":9,"vwap":817},"2026-05-13",0.12,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":437,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",27.15,27.23,27.049999,-0.15,3600,{"date":924,"open":769,"high":780,"low":769,"close":811,"change":146,"percent_change":836,"volume":736,"transactions":9,"vwap":811},"2026-05-11",{"date":926,"open":769,"high":754,"low":769,"close":919,"change":84,"percent_change":648,"volume":927,"transactions":9,"vwap":919},"2026-05-08",6400,{"date":929,"open":930,"high":656,"low":931,"close":931,"change":473,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-07",27.14,27.01,-0.37,1500,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",26.96,27.11,0.37,1.38,8400,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":750,"volume":947,"transactions":9,"vwap":945},"2026-05-05",26.71,26.79,26.74,0.26,2300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":215,"percent_change":376,"volume":933,"transactions":9,"vwap":953},"2026-05-04",26.53,26.62,26.42,26.48,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":846,"percent_change":791,"volume":889,"transactions":9,"vwap":958},"2026-05-01",26.66,26.7,26.59,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":457,"percent_change":963,"volume":907,"transactions":9,"vwap":962},"2026-04-30",26.25,26.51,1.49,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":224,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-29",26.15,26.12,-0.23,13300,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":897,"percent_change":801,"volume":975,"transactions":9,"vwap":973},"2026-04-28",26.17,26.18,26.11,5400,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":855,"percent_change":456,"volume":981,"transactions":9,"vwap":979},"2026-04-27",26.27,26.3,26.26,3000,{"date":983,"open":984,"high":978,"low":984,"close":978,"change":879,"percent_change":871,"volume":802,"transactions":9,"vwap":978},"2026-04-24",26.09,{"date":986,"open":961,"high":961,"low":974,"close":974,"change":723,"percent_change":987,"volume":730,"transactions":9,"vwap":974},"2026-04-23",-0.68,{"date":989,"open":961,"high":990,"low":961,"close":990,"change":991,"percent_change":992,"volume":169,"transactions":9,"vwap":990},"2026-04-22",26.29,0.28,1.08,{"date":994,"open":979,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":730,"transactions":9,"vwap":996},"2026-04-21",26.31,26.01,-0.19,-0.73,{"date":1000,"open":961,"high":978,"low":1001,"close":1002,"change":473,"percent_change":245,"volume":782,"transactions":9,"vwap":1002},"2026-04-20",26.14,26.2,{"date":1004,"open":1005,"high":1006,"low":1005,"close":979,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":979},"2026-04-17",26.28,26.39,0.35,1.35,1900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":741,"percent_change":741,"volume":1016,"transactions":9,"vwap":1015},"2026-04-16",25.96,25.98,25.89,25.95,6300,{"date":1018,"open":1019,"high":1015,"low":1020,"close":1015,"change":991,"percent_change":792,"volume":1021,"transactions":9,"vwap":1015},"2026-04-15",25.79,25.78,25500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":791,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-14",25.58,25.68,25.57,25.67,1.18,41800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":884,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-13",25,25.37,24.99,1.32,5800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":831,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-10",25.13,25.040001,-0.32,9800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":836,"percent_change":539,"volume":1049,"transactions":9,"vwap":1048},"2026-04-09",24.94,25.15,24.9,25.12,2200,{"date":1051,"open":1052,"high":1052,"low":1045,"close":1053,"change":1054,"percent_change":1055,"volume":787,"transactions":9,"vwap":1053},"2026-04-08",25.01,24.97,0.59,2.42,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":741,"percent_change":741,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",24.25,24.38,24.14,21600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1059,"change":1067,"percent_change":694,"volume":1068,"transactions":9,"vwap":1059},"2026-04-06",24.37,24.68,24.29,0.1,763300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1071,"change":436,"percent_change":437,"volume":1073,"transactions":9,"vwap":1071},"2026-04-02",24.28,24.22,7400,{"date":1075,"open":1058,"high":1066,"low":1058,"close":1066,"change":1076,"percent_change":1077,"volume":833,"transactions":9,"vwap":1066},"2026-04-01",0.19,0.79,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":724,"transactions":9,"vwap":1080},"2026-03-31",24.1,0.65,2.77,{"date":1084,"open":21,"high":21,"low":21,"close":21,"change":658,"percent_change":1085,"volume":724,"transactions":9,"vwap":21},"2026-03-30",-0.55,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":311,"percent_change":1091,"volume":742,"transactions":9,"vwap":1090},"2026-03-27",23.73,23.53,23.58,-1.46,{"date":1093,"open":1060,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":981,"transactions":9,"vwap":1095},"2026-03-26",24.24,23.93,-0.6,-2.45,{"date":1099,"open":1100,"high":1101,"low":1058,"close":1102,"change":1103,"percent_change":963,"volume":1104,"transactions":9,"vwap":1102},"2026-03-25",24.52,24.57,24.53,0.36,8300,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":234,"percent_change":1108,"volume":730,"transactions":9,"vwap":1107},"2026-03-24",24.17,-0.58,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":946,"percent_change":992,"volume":724,"transactions":9,"vwap":1111},"2026-03-23",24.31,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":824,"volume":866,"transactions":9,"vwap":1115},"2026-03-20",24.23,24.049999,-0.34,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":224,"percent_change":1120,"volume":713,"transactions":9,"vwap":1119},"2026-03-19",24.39,-0.25,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":413,"percent_change":630,"volume":933,"transactions":9,"vwap":1124},"2026-03-18",24.44,24.45,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":443,"percent_change":991,"volume":724,"transactions":9,"vwap":1127},"2026-03-17",24.76,{"date":1129,"open":1127,"high":1130,"low":1131,"close":1131,"change":253,"percent_change":1132,"volume":933,"transactions":9,"vwap":1131},"2026-03-16",24.77,24.69,0.86,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":473,"percent_change":376,"volume":1138,"transactions":9,"vwap":1137},"2026-03-13",24.71,24.46,24.48,1066600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":523,"percent_change":1143,"volume":866,"transactions":9,"vwap":1142},"2026-03-12",24.79,24.58,-1.6,{"date":1145,"open":1040,"high":1146,"low":1147,"close":1147,"change":214,"percent_change":897,"volume":169,"transactions":9,"vwap":1147},"2026-03-11",25.049999,24.98,{"date":1149,"open":1150,"high":1151,"low":1147,"close":1052,"change":722,"percent_change":1152,"volume":802,"transactions":9,"vwap":1052},"2026-03-10",25.1,25.18,-0.2,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":870,"percent_change":1157,"volume":724,"transactions":9,"vwap":1156},"2026-03-09",24.55,25.059999,0.68,{"date":1159,"open":1034,"high":1034,"low":1160,"close":1160,"change":905,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-06",24.89,-1.19,1036100,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":722,"percent_change":1152,"volume":833,"transactions":9,"vwap":1165},"2026-03-05",25.19,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":102,"percent_change":1169,"volume":724,"transactions":9,"vwap":1168},"2026-03-04",25.24,0.96,{"date":1171,"open":1172,"high":1032,"low":1173,"close":1032,"change":1152,"percent_change":263,"volume":1174,"transactions":9,"vwap":1032},"2026-03-03",24.93,24.74,500,{"date":1176,"open":1147,"high":1177,"low":1147,"close":1177,"change":146,"percent_change":879,"volume":1178,"transactions":9,"vwap":1177},"2026-03-02",25.2,300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":215,"percent_change":898,"volume":1174,"transactions":9,"vwap":1182},"2026-02-27",25.08,25.16,{"date":174,"open":1184,"high":1184,"low":1184,"close":1184,"change":741,"percent_change":741,"volume":724,"transactions":9,"vwap":1184},25.27]