[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAIX":3,"homepage-market-summary":30,"stock-historical-XAIX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XAIX","2026-10-08",{"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},"Xtrackers Artificial Intelligence and Big Data ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3314,0.19636,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},59.25,59.68,59.9099,58.9911,60,-0.75,-1.25,7830.365648,61.095001,38.33,22788.52565958167,91.9,548,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":23,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.42,23520,8584819.940555,85.91,"2025-04-28",[184,187,197,207,217,228,239,249,259,269,279,289,300,310,320,330,339,349,359,370,380,390,400,409,419,429,438,449,460,471,480,490,498,508,519,529,539,549,559,569,579,589,598,607,618,628,638,648,659,670,679,687,698,705,716,726,736,745,754,765,774,785,794,805,813,821,829,838,846,855,863,871,877,886,894,902,909,918,927,936,944,952,960,968,977,985,991,998,1007,1015,1023,1030,1037,1045,1052,1061,1070,1077,1084,1092,1101,1109,1117,1125,1133,1141,1148,1157,1166,1174,1182,1189,1198,1206,1215,1222,1230,1238,1244,1252,1260,1268,1277,1286,1293,1300,1308,1316,1324,1331,1339,1346,1354,1361,1368,1375,1382,1389,1398,1407,1415,1424,1431,1439,1448,1457,1466,1475,1483,1490,1498,1507,1516,1523,1531,1538,1546,1554,1562,1570,1577,1585,1594,1603,1609,1616,1624,1632,1639,1645,1653,1657,1664,1673,1682,1690,1698,1703,1710,1717,1725,1732,1740,1746,1752,1755,1762,1769,1777,1783,1790,1797,1804,1810,1817,1824,1830,1837,1842,1847,1851,1858,1865,1871,1876,1881,1889,1897,1906,1913,1919,1924,1928,1935,1939,1947,1953,1959,1966,1972,1978,1982,1990,1998,2004,2009,2016,2020,2026,2033,2039,2045,2049,2057,2066,2072,2080,2086,2094,2101,2107,2112,2117,2123,2128,2136,2140,2146,2153,2162,2169,2176,2182,2187,2194,2200,2206,2213,2220,2226,2231,2237,2243,2249,2254,2260,2265,2271,2274,2277,2283,2290,2297,2304,2312,2320,2329,2337,2345,2353,2362,2367,2373,2380,2387,2394,2400,2406,2415,2420,2427,2431,2439,2447,2453,2460,2466,2472,2477,2483,2487,2494,2499,2504,2509,2511,2517,2522,2528,2532,2540,2547,2555,2561,2567,2572,2577,2583,2588,2591,2595,2601,2605,2612,2618,2625,2633,2639,2647,2654,2661,2667,2671,2676,2680,2682,2687,2692,2699,2707,2714,2719,2726,2732,2739,2746,2753,2761,2768,2774,2778,2783,2787,2792,2798,2804,2811,2818,2824,2830,2837,2843,2849,2854,2860],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},201,59.5238,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",59.74,60.035,59.53,-0.1602,-0.27,5115.661359,241,59.8391,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",60.14,60.4,60.1602,0.3366,0.56,8715.909586,307,60.2765,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",59.55,59.8801,59.8236,0.2636,0.44,8336.941148,318,59.7497,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",59.96,60.07,59.48,59.56,0.387,0.65,10050.375572,271,59.7701,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",59.14,59.255,58.585,59.173,0.393,0.67,6748.608259,253,59.0274,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",58.64,59.21,58.78,0.2293,0.39,30890.655192,327,58.8981,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",58.69,58.38,58.5507,0.0407,0.07,16704.492151,230,58.5657,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",58.72,58.2,58.51,-1.0035,-1.69,11826.976141,287,58.4973,{"date":270,"open":191,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",59.655,59.395,59.5135,0.0307,0.05,6927.043887,229,59.5632,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":167,"volume":286,"transactions":287,"vwap":288},"2026-09-24",59.19,59.555,58.96,59.4828,0.0728,9601.913214,219,59.1995,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",59.69,59.735,59.31,59.41,-0.3634,-0.61,8444.777784,213,59.5175,{"date":301,"open":291,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",59.9399,59.45,59.7734,-0.0366,-0.06,7332.061447,246,59.7357,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",58.7,59.83,59.81,1.97,3.41,46997.154232,392,59.012,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",58.21,57.62,57.84,-0.277,-0.48,227395.948197,286,57.6634,{"date":331,"open":323,"high":332,"low":323,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",58.13,58.117,1.197,2.1,5609.187204,203,57.9794,{"date":340,"open":341,"high":323,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",57.33,56.66,56.92,-0.0834,-0.15,15930.04342,238,57.3472,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",57,57.24,57.0034,-0.1266,-0.22,8467.645781,216,57.1359,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",56.5,57.405,56.43,57.13,-0.1669,-0.29,23602.870055,332,56.8467,{"date":371,"open":364,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",57.42,57.09,57.2969,0.8931,1.58,10196.333405,202,57.2127,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",56.63,56.9199,56.4038,-0.9804,-1.71,11368.597531,192,56.7555,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",57.18,57.6,57.3842,-0.0058,-0.01,26061.740144,220,57.4699,{"date":401,"open":341,"high":402,"low":373,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",57.43,57.39,0.1583,0.28,84660.616387,483,57.3629,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":213,"volume":416,"transactions":417,"vwap":418},"2026-09-04",57.04,57.27,56.9999,57.2317,0.2535,5076.579829,183,57.1347,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",56.205,57.0649,56.9782,1.1185,2,12453.602639,206,56.6311,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":167,"volume":435,"transactions":436,"vwap":437},"2026-09-02",55.86,55.625,55.8597,0.0692,12749.109844,240,55.671,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",56,56.2929,55.69,55.7905,-1.04,-1.83,6655.276307,266,55.9854,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",56.71,56.905,56.5851,56.8305,0.0736,0.13,10421.232702,301,56.7502,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",56.86,57.125,56.719,56.7569,-0.1031,-0.18,4391.414314,212,56.9277,{"date":472,"open":473,"high":462,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",56.46,56.31,1.2277,2.21,8688.066958,237,56.6459,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",55.19,55.79,55.6323,0.1997,0.36,11034.127751,255,55.521,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":150,"volume":496,"transactions":347,"vwap":497},"2026-08-25",55.47,55.13,55.4326,0.4007,11811.257723,55.2928,{"date":499,"open":482,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",55.2,54.71,55.0319,-0.6606,-1.19,8094.303196,281,55.0135,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",55.71,55.82,55.335,55.6925,0.2362,0.43,5897.746853,205,55.656,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":398,"vwap":528},"2026-08-20",55.56,55.81,55.311,55.4563,-0.3587,-0.64,9856.766582,55.5838,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",56.21,55.425,55.815,-0.1177,-0.21,8387.594543,264,55.8334,{"date":540,"open":541,"high":473,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",56.23,55.8,55.9327,-1.0021,-1.76,11026.228569,298,56.0769,{"date":550,"open":341,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",57.4359,56.9,56.9348,-0.2567,-0.45,6175.996387,290,57.1869,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",57.69,57.15,57.1915,-0.3165,-0.55,6872.110215,209,57.3121,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",56.85,57.56,57.508,0.6439,1.13,7664.136208,235,57.4096,{"date":580,"open":581,"high":343,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",56.87,56.6,56.8641,0.71,1.26,15959.602409,223,56.7504,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":587,"vwap":597},"2026-08-11",56.58,56.03,56.1541,-0.1281,-0.23,8282.459496,56.2549,{"date":599,"open":600,"high":361,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",55.85,56.2822,0.1692,0.3,6710.604595,247,56.239,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",55.92,56.14,55.72,56.113,0.684,1.23,7961.626044,256,55.9377,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":205,"vwap":627},"2026-08-06",55,55.736,54.77,55.429,-0.5674,-1.01,18887.05433,55.2796,{"date":629,"open":630,"high":631,"low":609,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",56.48,56.625,55.9964,-0.3769,-0.67,18995.346554,342,56.3468,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",54.87,56.55,56.3733,2.1019,3.87,23419.960654,347,55.9922,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",53.23,54.4,53.14,54.2714,1.1942,2.25,11672.294887,319,54.0221,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",53.26,53.53,52.48,53.0772,0.8372,1.6,18764.014134,297,52.9084,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":316,"volume":676,"transactions":677,"vwap":678},"2026-07-30",51.21,52.24,51.16,1.7228,17498.158334,244,51.8509,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":101,"volume":685,"transactions":646,"vwap":686},"2026-07-29",51.34,51.96,50.5172,-0.9221,39978.503663,50.9968,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",51.33,51.65,50.77,51.4393,-0.6307,-1.21,19692.268946,316,51.4102,{"date":699,"open":700,"high":700,"low":690,"close":701,"change":702,"percent_change":135,"volume":703,"transactions":506,"vwap":704},"2026-07-27",52.61,52.07,0.3048,10548.755011,52.1115,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",52.18,52.31,51.72,51.7652,-0.4611,-0.88,13637.001201,345,51.9221,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":386,"volume":723,"transactions":724,"vwap":725},"2026-07-23",52.45,52.73,51.835,52.2263,-0.9062,16218.54634,300,52.2061,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":237,"vwap":735},"2026-07-22",53.16,53.39,53.0413,53.1325,-0.5675,-1.06,8531.630154,53.1821,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":425,"volume":742,"transactions":743,"vwap":744},"2026-07-21",53.29,53.7,53.1101,1.0554,13288.805231,204,53.5057,{"date":746,"open":747,"high":748,"low":700,"close":749,"change":750,"percent_change":213,"volume":751,"transactions":752,"vwap":753},"2026-07-20",52.83,53.2,52.6446,0.2332,19044.71194,391,52.9359,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",51.61,53.12,51.37,52.4114,-0.1811,-0.34,88686.76059,501,52.0164,{"date":766,"open":729,"high":729,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-16",52.395,52.5925,-1.5175,-2.8,43254.668923,418,52.8243,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-15",55.32,55.45,53.33,54.11,-1.08,-1.96,34039.832382,397,54.1736,{"date":786,"open":787,"high":788,"low":789,"close":482,"change":790,"percent_change":335,"volume":791,"transactions":792,"vwap":793},"2026-07-14",54.61,55.2999,54.36,1.1342,31781.504379,349,54.8891,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",54.22,54.5705,53.8,54.0558,-1.6242,-2.92,44294.361994,509,54.1629,{"date":806,"open":807,"high":542,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",55.62,55.36,55.68,-0.499,-0.89,24400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":335,"volume":820,"transactions":9,"vwap":818},"2026-07-09",55.48,56.34,55.332,56.179,1.155,34800,{"date":822,"open":823,"high":824,"low":825,"close":824,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":824},"2026-07-08",53.83,55.023998,53.68,0.469,0.86,48800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",54.88,55.099998,54.040001,54.555,-1.349,-2.41,15000,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",55.33,56.32,55.904,1.633,3.01,12700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",55.53,55.89,53.61,54.271,-1.528,-2.74,59900,{"date":856,"open":857,"high":858,"low":510,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",56.16,56.51,55.799,-1.75,-3.04,19500,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",56.65,57.57,57.549,0.899,1.59,11700,{"date":872,"open":873,"high":342,"low":501,"close":865,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":865},"2026-06-29",55.88,0.472,0.84,33400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",55.74,56.68,55.46,56.178,-0.852,-1.49,55000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":655,"volume":893,"transactions":9,"vwap":891},"2026-06-25",58.0099983,58.060001,56.029999,57.029999,1.253,44500,{"date":895,"open":896,"high":865,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",56.59,55.085999,55.777,-0.182,-0.33,50900,{"date":903,"open":511,"high":891,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",55.565,55.959,-2.904,-4.93,60700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",59.060001,59.37,58.54,58.863,0.243,0.41,27400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",58.35,58.85,57.82,58.62,2.05,3.62,26400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",57.72,57.81,56.49,56.57,-0.3,-0.53,114200,{"date":937,"open":938,"high":939,"low":940,"close":581,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":581},"2026-06-16",58.14,58.46,56.82,-1.196,-2.06,36900,{"date":945,"open":946,"high":947,"low":866,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",57.76,58.17,58.066002,1.996,3.56,35400,{"date":953,"open":954,"high":361,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",55.75,55.080002,56.07,0.093,0.17,40200,{"date":961,"open":962,"high":956,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",54.060001,53.76,55.977,2.247,4.18,54800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",54.2,55.365,53.59,53.73,-1.101,-2.01,58200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",56.75,52.86,54.831,-1.029,-1.84,73400,{"date":986,"open":987,"high":473,"low":442,"close":431,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":431},"2026-06-08",56.18,1.353,2.48,41400,{"date":992,"open":352,"high":352,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",54.24,54.507,-4.483,-7.6,94800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",58.44,59.3,57.97,58.99,-1.023,-1.7,35100,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",60.81,59.565,60.013,-0.921,-1.51,52800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":53,"volume":1022,"transactions":9,"vwap":1020},"2026-06-02",60.54,61.029999,60.25,60.934,0.061,50800,{"date":1024,"open":1025,"high":25,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",59.49,60.873,2.365,4.04,80400,{"date":1031,"open":1032,"high":263,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",57.8,58.508,1.472,2.58,38200,{"date":1038,"open":531,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",57.21,55.96,57.035999,1.026,1.83,47600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":535,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",56.42,55.6,56.0099983,-0.37,28400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",55.39,56.26,55.195,56.22,2.17,4.01,30500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",54.13,54.52,54.02,54.049999,0.046,0.09,22300,{"date":1071,"open":1072,"high":833,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",53.11,54.0040016,0.641,1.2,15700,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":924,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",52.43,53.37,53.363,1.073,32300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":172,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",51.81,52.787,51.43,52.29,-0.014,26200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",52.97,53.049999,51.8,52.304,-0.146,-0.28,19600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":718,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":718},"2026-05-15",52.33,52.92,52.15,-1.348,-2.51,13800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":224,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",53.57,54.029999,53.47,53.798,0.348,26800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":585,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",53.099998,53.545,52.649,53.45,2.41,20000,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",52.8,51.13,52.19,-1.55,-2.88,30800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":88,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",53.55,53.9,53.22,53.74,0.595,31500,{"date":1142,"open":1143,"high":748,"low":1144,"close":1145,"change":1058,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",51.99,51.952,53.145,4.26,28700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-07",51.46,51.82,50.86,50.975,-0.287,-0.56,25500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",50.89,51.29,50.52,51.262,1.173,2.34,9600,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",49.53,50.24,50.089001,1.298,2.66,23300,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",48.62,49.34,48.791,0.445,0.92,22600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1108,"transactions":9,"vwap":1186},"2026-05-01",47.64,48.435,48.346,0.834,1.76,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",46.98,47.57,46.72,47.512,0.382,0.81,6700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-29",46.82,47.13,46.78,0.375,0.8,5700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",46.67,46.844,46.411,46.755,-0.524,-1.11,7300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":584,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",47.07,47.42,47.279,0.334,11400,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",46.53,46.99,46.945,1.045,2.28,11900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",46.42,45.45,45.9,-1.024,-2.18,22100,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1036,"transactions":9,"vwap":1241},"2026-04-22",46.38,46.924,1.029,2.24,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":933,"volume":1251,"transactions":9,"vwap":1249},"2026-04-21",46.48,46.49,45.866,45.895,-0.139,14900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-20",46.029999,46.034,45.6,-0.075,-0.16,19200,{"date":1261,"open":1262,"high":1232,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",46.25,46.02,46.109,0.656,1.44,25100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-16",45.18,45.589,44.995,45.453,0.813,1.82,17100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-15",44.34,44.67,44.285,44.64,0.468,1.06,3700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1228,"volume":837,"transactions":9,"vwap":1291},"2026-04-14",43.67,44.19,43.56,44.172,0.983,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",42.14,43.189,0.965,2.29,5500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",42.55,42.11,42.224,-0.276,-0.65,13100,{"date":1309,"open":1310,"high":1302,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-09",42.51,41.99,42.5,-0.212,-0.5,6100,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",43.17,42.54,42.712,1.495,3.63,7900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1285,"transactions":9,"vwap":1327},"2026-04-07",40.9,41.217,40.61,0.19,0.46,{"date":1332,"open":1333,"high":1334,"low":1326,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",40.95,41.23,41.027,0.413,1.02,10200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":-6,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",39.52,40.614,39.43,-0.002,3000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1043,"volume":1353,"transactions":9,"vwap":1351},"2026-04-01",40.54,40.935,40.405,40.616,0.731,9400,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",38.77,39.885,1.436,3.73,10700,{"date":1362,"open":1363,"high":1363,"low":26,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",39.3,38.449,-0.563,-1.44,10400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":781,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",39.59,38.94,39.012001,-0.778,12100,{"date":1376,"open":1377,"high":1348,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",40.51,39.79,-1.265,-3.08,11300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":958,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",41.26,41.441,41.055,0.069,8000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",41.099998,41.34,40.89,40.986,-0.851,-2.03,14800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",41.62,42.195,41.56,41.837,0.914,2.23,6400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",41.95,40.75,40.923,-1.237,-2.93,20600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-19",41.39,42.32,41.28,42.16,0.016,0.04,12800,{"date":1425,"open":1312,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-18",42.52,42.144,-0.501,-1.17,20800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":915,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-17",42.64,42.81,42.57,42.645,0.57,8400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-16",42.3,42.66,42.21,42.402,1.013,2.45,30000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",41.86,42.185,41.375,41.389,-0.084,-0.2,11000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-12",42.049999,42.099998,41.45,41.473,-0.906,-2.14,20200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-11",42.41,42.68,42.18,42.379,0.271,0.64,11100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":275,"volume":1482,"transactions":9,"vwap":1480},"2026-03-10",42.35,42.621,42.060001,42.108,0.022,18800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":1075,"volume":1489,"transactions":9,"vwap":1486},"2026-03-09",40.99,42.085999,40.74,0.5,24900,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-06",41.44,41.914,41.586,-0.496,-1.18,9000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-05",41.93,42.489,41.54,42.082001,-0.266,-0.63,13000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",41.8,42.73,41.65,42.348,0.879,2.12,36100,{"date":1517,"open":1518,"high":1511,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":862,"transactions":9,"vwap":1520},"2026-03-03",40.88,40.33,41.469,-1.108,-2.6,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",41.7,42.71,41.602,42.577,0,25900,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1528,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1528},"2026-02-27",42.07,42.62,-0.148,-0.35,30200,{"date":1539,"open":1540,"high":1541,"low":1477,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-26",43.080002,43.18,42.725,-0.052,-0.12,21100,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",42.37,42.805,42.777,0.788,1.88,33200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1307,"transactions":9,"vwap":1559},"2026-02-24",41.6,42.131,41.5,41.989,0.564,1.36,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-23",42.25,41.4,41.425,-1.032,-2.43,9900,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":845,"transactions":9,"vwap":1574},"2026-02-20",41.82,42.699,42.457,0.433,1.03,{"date":1578,"open":1500,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-19",42.095001,41.81,42.023998,-0.137,-0.32,11600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-18",41.78,42.44,41.66,42.161,0.399,0.96,8500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-17",41.89,42,41.365,41.762,-0.412,-0.98,11800,{"date":1604,"open":1311,"high":1312,"low":1605,"close":1606,"change":1607,"percent_change":1437,"volume":1608,"transactions":9,"vwap":1606},"2026-02-13",41.42,42.174,0.237,307400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":975,"volume":1276,"transactions":9,"vwap":1614},"2026-02-12",42.93,43,41.71,41.937,-0.86,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1165,"transactions":9,"vwap":1621},"2026-02-11",43.12,43.25,42.416,42.797,-0.007,-0.02,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",43.2,43.289,42.804,-0.332,-0.77,9500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1569,"transactions":9,"vwap":1636},"2026-02-09",42.31,43.24,43.136,0.54,1.27,{"date":1640,"open":1641,"high":1534,"low":1641,"close":1642,"change":1643,"percent_change":1172,"volume":1644,"transactions":9,"vwap":1642},"2026-02-06",41.73,42.596,1.104,18300,{"date":1646,"open":1647,"high":1460,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-05",41.84,41.3,41.492,-0.818,-1.93,20400,{"date":1654,"open":1635,"high":1635,"low":1647,"close":1634,"change":733,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1634},"2026-02-04",-2.44,19300,{"date":1658,"open":1659,"high":1659,"low":1611,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",44.24,43.37,-0.505,-1.15,12300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-02",43.43,44.080002,43.39,43.875,0.275,0.63,18500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",44.18,44.225,43.5,43.6,-0.483,-1.1,13700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",44.5,43.235,44.083,-0.632,-1.41,14100,{"date":1691,"open":1280,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",44.875,44.608,44.715,0.475,1.07,10600,{"date":1699,"open":1289,"high":1700,"low":1289,"close":1659,"change":1701,"percent_change":1702,"volume":862,"transactions":9,"vwap":1659},"2026-01-27",44.31,0.481,1.1,{"date":1704,"open":1677,"high":1705,"low":1677,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-26",43.93,43.759,0.254,0.58,8700,{"date":1711,"open":1712,"high":1713,"low":1618,"close":1714,"change":1715,"percent_change":172,"volume":1716,"transactions":9,"vwap":1714},"2026-01-23",43.32,43.59,43.505,-0.015,5900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1663,"transactions":9,"vwap":1722},"2026-01-22",43.31,43.58,43.198,43.52,0.705,1.65,{"date":1726,"open":1319,"high":1727,"low":1468,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-21",42.96,42.815,0.625,1.48,17700,{"date":1733,"open":1468,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-20",42.67,42.12,42.19,-1.028,-2.38,15200,{"date":1741,"open":1742,"high":1720,"low":1541,"close":1743,"change":1744,"percent_change":172,"volume":1745,"transactions":9,"vwap":1743},"2026-01-16",43.51,43.218,-0.011,4400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":-6,"volume":1593,"transactions":9,"vwap":1750},"2026-01-15",43.61,43.699,43.229,-0.001,{"date":1753,"open":1748,"high":1748,"low":1611,"close":1754,"change":326,"percent_change":1680,"volume":1697,"transactions":9,"vwap":1754},"2026-01-14",43.23,{"date":1756,"open":1757,"high":1758,"low":1748,"close":1759,"change":1760,"percent_change":1761,"volume":1251,"transactions":9,"vwap":1759},"2026-01-13",44.11,44.26,43.71,-0.466,-1.05,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":958,"volume":1768,"transactions":9,"vwap":1766},"2026-01-12",43.69,44.22,44.176,0.076,16000,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-09",43.83,44.17,44.099998,0.397,0.91,14300,{"date":1778,"open":1757,"high":1779,"low":1748,"close":1780,"change":1781,"percent_change":1782,"volume":870,"transactions":9,"vwap":1780},"2026-01-08",44.15,43.703,-0.409,-0.93,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":456,"volume":1689,"transactions":9,"vwap":1788},"2026-01-07",44.13,44.369,44.07,44.112,0.058,{"date":1791,"open":1290,"high":1792,"low":1290,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-06",44.060001,44.054001,0.618,1.42,17500,{"date":1798,"open":1799,"high":1764,"low":1800,"close":1801,"change":1802,"percent_change":1592,"volume":1803,"transactions":9,"vwap":1801},"2026-01-05",43.55,43.4,43.436,0.412,25700,{"date":1805,"open":1806,"high":1713,"low":1807,"close":1808,"change":1809,"percent_change":405,"volume":1374,"transactions":9,"vwap":1808},"2026-01-02",43.49,42.85,43.023998,0.121,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1165,"transactions":9,"vwap":1814},"2025-12-31",43.34,42.875,42.903,-0.394,-0.91,{"date":1818,"open":1660,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",43.45,43.297,0.009,0.02,4200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1744,"percent_change":172,"volume":1456,"transactions":9,"vwap":1829},"2025-12-29",43.19,43.33,43.16,43.288,{"date":1831,"open":1832,"high":1833,"low":1635,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-26",43.28,43.299,0.139,0.32,2800,{"date":1838,"open":1612,"high":1828,"low":1727,"close":1828,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1828},"2025-12-24",0.2,0.47,2600,{"date":1843,"open":1844,"high":1727,"low":1734,"close":1727,"change":958,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1727},"2025-12-23",42.79,0.4,6300,{"date":1848,"open":1849,"high":1849,"low":1526,"close":1844,"change":603,"percent_change":584,"volume":1850,"transactions":9,"vwap":1844},"2025-12-22",42.84,7200,{"date":1852,"open":1460,"high":1435,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-19",42.029999,42.49,0.49,1.17,12000,{"date":1859,"open":1860,"high":1861,"low":1409,"close":1597,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1597},"2025-12-18",42.040001,42.27,0.602,1.45,5000,{"date":1866,"open":1470,"high":1470,"low":1867,"close":1868,"change":1869,"percent_change":1013,"volume":1870,"transactions":9,"vwap":1868},"2025-12-17",41.37,41.398,-0.636,296800,{"date":1872,"open":1873,"high":1735,"low":1873,"close":1874,"change":1822,"percent_change":275,"volume":1875,"transactions":9,"vwap":1874},"2025-12-16",41.74,42.034,9700,{"date":1877,"open":1435,"high":1435,"low":1597,"close":1878,"change":1879,"percent_change":811,"volume":1880,"transactions":9,"vwap":1878},"2025-12-15",42.014,-0.376,7800,{"date":1882,"open":1883,"high":1884,"low":1477,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-12",42.905,43.02,42.39,-0.693,-1.61,31200,{"date":1890,"open":1891,"high":1892,"low":1734,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-11",43.0099983,43.22,43.083,-0.423,-0.97,41600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-10",43.049999,43.567,43.029999,43.506,0.378,0.88,26500,{"date":1907,"open":1908,"high":1635,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1796,"transactions":9,"vwap":1910},"2025-12-09",42.95,42.947,43.128,0.095,0.22,{"date":1914,"open":1827,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":306,"volume":1360,"transactions":9,"vwap":1917},"2025-12-08",43.36,42.964,43.033001,-0.027,{"date":1920,"open":1921,"high":1829,"low":1921,"close":1922,"change":245,"percent_change":1775,"volume":1923,"transactions":9,"vwap":1922},"2025-12-05",42.82,43.060001,7400,{"date":1925,"open":1526,"high":1526,"low":1312,"close":1734,"change":1926,"percent_change":1927,"volume":1423,"transactions":9,"vwap":1734},"2025-12-04",0.117,0.27,{"date":1929,"open":1930,"high":1931,"low":1295,"close":1932,"change":1933,"percent_change":1840,"volume":1934,"transactions":9,"vwap":1932},"2025-12-03",42.22,42.6,42.553,0.201,9800,{"date":1936,"open":1861,"high":1435,"low":1861,"close":1937,"change":1203,"percent_change":106,"volume":1938,"transactions":9,"vwap":1937},"2025-12-02",42.352,5400,{"date":1940,"open":1509,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-01",42.15,41.795,41.977,-0.111,-0.26,6800,{"date":1948,"open":1509,"high":1949,"low":1509,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-28",42.088001,0.285,0.68,3500,{"date":1954,"open":1955,"high":1597,"low":1502,"close":1956,"change":1957,"percent_change":1671,"volume":1958,"transactions":9,"vwap":1956},"2025-11-26",41.94,41.803,0.263,9100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1502,"change":1964,"percent_change":1671,"volume":1965,"transactions":9,"vwap":1502},"2025-11-25",41.11,41.628,40.8,0.26,13200,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1419,"change":1970,"percent_change":1971,"volume":862,"transactions":9,"vwap":1419},"2025-11-24",40.82,41.373,0.87,2.15,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1927,"percent_change":235,"volume":1267,"transactions":9,"vwap":1977},"2025-11-21",40.19,40.589,39.74,40.41,{"date":1979,"open":1409,"high":1470,"low":1980,"close":1980,"change":1680,"percent_change":1981,"volume":1147,"transactions":9,"vwap":1980},"2025-11-20",40.14,-2.67,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":255,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",41.2,41.632,41.080002,41.24,0.03,8900,{"date":1991,"open":1992,"high":1502,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-18",41.35,40.901,41.21,-0.54,-1.29,15400,{"date":1999,"open":1460,"high":2000,"low":1461,"close":2001,"change":2002,"percent_change":2003,"volume":1776,"transactions":9,"vwap":2001},"2025-11-17",42.492,41.75,-0.6,-1.42,{"date":2005,"open":2006,"high":1442,"low":2006,"close":1477,"change":2007,"percent_change":1835,"volume":2008,"transactions":9,"vwap":1477},"2025-11-14",41.46,0.135,18700,{"date":2010,"open":2011,"high":2011,"low":1460,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-13",43.13,42.215,-1.026,-2.37,21700,{"date":2017,"open":1290,"high":1290,"low":1618,"close":2018,"change":2019,"percent_change":1314,"volume":1934,"transactions":9,"vwap":2018},"2025-11-12",43.241,-0.216,{"date":2021,"open":1668,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1258,"volume":1593,"transactions":9,"vwap":2024},"2025-11-11",43.545,43.215,43.457,-0.07,{"date":2027,"open":2028,"high":2029,"low":1618,"close":2030,"change":2031,"percent_change":2032,"volume":1299,"transactions":9,"vwap":2030},"2025-11-10",43.29,43.57,43.527,0.999,2.35,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":366,"volume":1465,"transactions":9,"vwap":2036},"2025-11-07",42.24,42.528,41.756,-0.122,{"date":2040,"open":1832,"high":1832,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1689,"transactions":9,"vwap":2042},"2025-11-06",42.43,42.65,-0.87,-2,{"date":2046,"open":1318,"high":2047,"low":1540,"close":1722,"change":958,"percent_change":245,"volume":2048,"transactions":9,"vwap":1722},"2025-11-05",43.65,17400,{"date":2050,"open":2051,"high":2052,"low":1635,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-04",43.66,43.899,43.35,-1.279,-2.87,19100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-03",44.81,44.82,44.36,44.629,0.429,0.97,46300,{"date":2067,"open":2061,"high":2061,"low":2068,"close":2069,"change":213,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-31",43.92,44.2,1.01,20300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1314,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-30",44.029999,44.28,43.695,43.76,-1.13,26700,{"date":2081,"open":2082,"high":2082,"low":2083,"close":1758,"change":2084,"percent_change":958,"volume":2085,"transactions":9,"vwap":1758},"2025-10-29",44.47,44.155,0.073,14400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":203,"volume":2093,"transactions":9,"vwap":2091},"2025-10-28",44.040001,44.33,43.94,44.187,0.244,22000,{"date":2095,"open":2068,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-10-27",43.943,43.785,0.657,1.52,13500,{"date":2102,"open":1618,"high":1827,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1663,"transactions":9,"vwap":2104},"2025-10-24",43.108,43.286,0.687,1.61,{"date":2108,"open":1735,"high":2042,"low":1735,"close":2109,"change":2110,"percent_change":2111,"volume":1923,"transactions":9,"vwap":2109},"2025-10-23",42.599,0.414,0.98,{"date":2113,"open":1312,"high":2114,"low":1613,"close":1451,"change":2115,"percent_change":1895,"volume":2116,"transactions":9,"vwap":1451},"2025-10-22",42.585,-0.415,15600,{"date":2118,"open":2119,"high":2120,"low":1588,"close":1931,"change":2121,"percent_change":2122,"volume":1108,"transactions":9,"vwap":1931},"2025-10-21",42.56,42.705,-0.034,-0.08,{"date":2124,"open":2125,"high":1442,"low":2125,"close":2126,"change":2127,"percent_change":585,"volume":1584,"transactions":9,"vwap":2126},"2025-10-20",42.29,42.634,0.531,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":116,"volume":2135,"transactions":9,"vwap":2133},"2025-10-17",41.77,42.2,41.662,42.103,0.129,16900,{"date":2137,"open":1441,"high":1302,"low":1450,"close":2138,"change":2139,"percent_change":53,"volume":1456,"transactions":9,"vwap":2138},"2025-10-16",41.974,0.044,{"date":2141,"open":2142,"high":2143,"low":2130,"close":1500,"change":2144,"percent_change":2111,"volume":2145,"transactions":9,"vwap":1500},"2025-10-15",42.09,42.26,0.406,15800,{"date":2147,"open":1384,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1663,"transactions":9,"vwap":2150},"2025-10-14",41.819,40.831,41.524,-0.307,-0.73,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-13",41.88,41.92,41.55,41.831,0.811,1.98,34200,{"date":2163,"open":1312,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-10",42.59,41.02,-1.325,-3.13,27100,{"date":2170,"open":1468,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":396,"volume":2175,"transactions":9,"vwap":2173},"2025-10-09",42.42,42.13,42.345,-0.005,28500,{"date":2177,"open":2178,"high":1477,"low":2178,"close":1477,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1477},"2025-10-08",41.9,0.453,1.08,38100,{"date":2183,"open":2184,"high":1548,"low":1589,"close":2185,"change":2186,"percent_change":22,"volume":1036,"transactions":9,"vwap":2185},"2025-10-07",42.34,41.897,-0.315,{"date":2188,"open":2189,"high":1418,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1276,"transactions":9,"vwap":2191},"2025-10-06",42.23,42.030998,42.212,0.347,0.83,{"date":2195,"open":1443,"high":2035,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1140,"transactions":9,"vwap":2197},"2025-10-03",41.825,41.865,-0.214,-0.51,{"date":2201,"open":2202,"high":1295,"low":1509,"close":2203,"change":2204,"percent_change":1637,"volume":2205,"transactions":9,"vwap":2203},"2025-10-02",42.080002,42.078999,0.224,18100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2193,"volume":2048,"transactions":9,"vwap":2211},"2025-10-01",41.38,41.889,41.366,41.855,0.345,{"date":2214,"open":1400,"high":1400,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-30",41.255,41.51,-0.04,-0.1,19800,{"date":2221,"open":2222,"high":1525,"low":2223,"close":2157,"change":2224,"percent_change":2225,"volume":1681,"transactions":9,"vwap":2157},"2025-09-29",41.63,41.458,0.21,0.51,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1392,"change":1529,"percent_change":1529,"volume":1875,"transactions":9,"vwap":1392},"2025-09-26",41.33,41.403,41.165,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1392,"change":1098,"percent_change":1536,"volume":2236,"transactions":9,"vwap":1392},"2025-09-25",41.17,41.444,40.908,17300,{"date":2238,"open":1409,"high":1409,"low":2239,"close":2240,"change":900,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-24",41.261,41.486,-0.79,27900,{"date":2244,"open":2035,"high":2035,"low":1556,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-23",41.816,-0.419,-0.99,23000,{"date":2250,"open":1597,"high":1564,"low":2251,"close":2252,"change":1950,"percent_change":1951,"volume":2253,"transactions":9,"vwap":2252},"2025-09-22",41.76,42.235,57200,{"date":2255,"open":2155,"high":2256,"low":1511,"close":1409,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1409},"2025-09-19",41.97,0.322,0.77,43400,{"date":2261,"open":2262,"high":1613,"low":1452,"close":1962,"change":2263,"percent_change":2264,"volume":1307,"transactions":9,"vwap":1962},"2025-09-18",41.41,0.758,1.85,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1529,"percent_change":1529,"volume":1251,"transactions":9,"vwap":2270},"2025-09-17",40.92,40.942,40.53,40.87,{"date":2272,"open":2165,"high":2165,"low":2273,"close":2270,"change":255,"percent_change":958,"volume":1663,"transactions":9,"vwap":2270},"2025-09-16",40.72,{"date":2275,"open":1348,"high":1963,"low":1348,"close":1963,"change":1330,"percent_change":2276,"volume":1360,"transactions":9,"vwap":1963},"2025-09-15",1.14,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":355,"volume":1672,"transactions":9,"vwap":2281},"2025-09-12",40.5,40.29,40.34,-0.09,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":167,"percent_change":603,"volume":2289,"transactions":9,"vwap":2288},"2025-09-11",40.52,40.555,40.376,40.43,10900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1724,"volume":1768,"transactions":9,"vwap":2295},"2025-09-10",40.42,40.62,40.22,40.31,0.655,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":1338,"transactions":9,"vwap":2301},"2025-09-09",39.31,39.69,39.655,0.352,0.9,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-08",39.060001,39.4,39.303,0.282,0.72,7700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":456,"volume":2319,"transactions":9,"vwap":2317},"2025-09-05",39.07,39.17,38.76,39.021,0.049,21300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-04",38.69,38.98,38.55,38.972,0.295,0.76,4900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1367,"transactions":9,"vwap":2334},"2025-09-03",38.65,38.719,38.49,38.677,0.288,0.75,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2085,"transactions":9,"vwap":2342},"2025-09-02",38.080002,38.39,37.95,38.389,-0.4,-1.03,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-29",39.080002,38.722,38.789,-0.448,-1.14,5600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-28",38.89,39.244,38.79,39.237,0.447,1.15,9200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2357,"change":1329,"percent_change":1855,"volume":1388,"transactions":9,"vwap":2357},"2025-08-27",38.63,38.81,38.61,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":1789,"percent_change":2372,"volume":1934,"transactions":9,"vwap":2370},"2025-08-26",38.56,38.6,38.46,0.15,{"date":2374,"open":2364,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":193,"volume":2379,"transactions":9,"vwap":2377},"2025-08-25",38.71,38.485,38.542,-0.103,17000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2106,"volume":1689,"transactions":9,"vwap":2385},"2025-08-22",38.040001,38.75,38.0099983,38.645,0.612,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":145,"percent_change":1314,"volume":2393,"transactions":9,"vwap":2392},"2025-08-21",38.02,38.12,37.92,38.033001,21900,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":345,"percent_change":111,"volume":2399,"transactions":9,"vwap":2398},"2025-08-20",38.3,37.67,38.223,24100,{"date":2401,"open":2314,"high":2314,"low":2402,"close":2403,"change":2404,"percent_change":1887,"volume":2405,"transactions":9,"vwap":2403},"2025-08-19",38.31,38.373,-0.629,30600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-18",38.93,39.029999,38.83,39.0019989,0.002,0.01,16100,{"date":2416,"open":2417,"high":2417,"low":2408,"close":2418,"change":2419,"percent_change":1623,"volume":837,"transactions":9,"vwap":2418},"2025-08-15",39.12,39,-0.008,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":366,"volume":1731,"transactions":9,"vwap":2425},"2025-08-14",38.96,39.13,38.82,39.0079994,-0.112,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2417,"change":2174,"percent_change":396,"volume":1267,"transactions":9,"vwap":2417},"2025-08-13",39.33,39.0099983,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2008,"transactions":9,"vwap":2436},"2025-08-12",38.84,39.19,38.72,39.125,0.459,1.19,{"date":2440,"open":2441,"high":2347,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-11",38.99,38.64,38.666,-0.298,-0.76,35900,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":116,"percent_change":1204,"volume":2452,"transactions":9,"vwap":2451},"2025-08-08",38.73,39.015999,38.964,17800,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":326,"volume":2459,"transactions":9,"vwap":2457},"2025-08-07",39.14,38.4,38.654,-0.188,29500,{"date":2461,"open":26,"high":2462,"low":26,"close":2463,"change":2464,"percent_change":1561,"volume":2465,"transactions":9,"vwap":2463},"2025-08-06",38.87,38.842,0.522,31300,{"date":2467,"open":2364,"high":2468,"low":2469,"close":2470,"change":2025,"percent_change":467,"volume":2471,"transactions":9,"vwap":2470},"2025-08-05",38.7,38.26,38.32,38600,{"date":2473,"open":2474,"high":2340,"low":2474,"close":2340,"change":1437,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2340},"2025-08-04",38.07,1.51,27500,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":625,"percent_change":1522,"volume":2482,"transactions":9,"vwap":2481},"2025-08-01",38.22,37.7,37.82,67700,{"date":2484,"open":2485,"high":2485,"low":2449,"close":2410,"change":2122,"percent_change":535,"volume":2486,"transactions":9,"vwap":2410},"2025-07-31",39.35,26900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1822,"percent_change":275,"volume":2493,"transactions":9,"vwap":2492},"2025-07-30",38.95,39.049,38.482,38.91,28800,{"date":2495,"open":2423,"high":2496,"low":2497,"close":2355,"change":2282,"percent_change":595,"volume":2498,"transactions":9,"vwap":2355},"2025-07-29",39.258,38.85,36700,{"date":2500,"open":2347,"high":2347,"low":2501,"close":2323,"change":2502,"percent_change":2224,"volume":2503,"transactions":9,"vwap":2323},"2025-07-28",38.853,0.08,47100,{"date":2505,"open":2506,"high":2323,"low":2507,"close":2508,"change":1988,"percent_change":2502,"volume":2175,"transactions":9,"vwap":2508},"2025-07-25",38.86,38.74,38.9,{"date":2510,"open":2323,"high":2323,"low":2357,"close":2462,"change":1529,"percent_change":1529,"volume":1237,"transactions":9,"vwap":2462},"2025-07-24",{"date":2512,"open":2513,"high":2462,"low":2514,"close":2462,"change":1839,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2462},"2025-07-23",38.67,38.524,0.52,30400,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2513,"change":2521,"percent_change":2199,"volume":990,"transactions":9,"vwap":2513},"2025-07-22",38.88,38.41,-0.198,{"date":2523,"open":2433,"high":2524,"low":2424,"close":2525,"change":2526,"percent_change":515,"volume":2527,"transactions":9,"vwap":2525},"2025-07-21",39.436,38.868,0.168,56700,{"date":2529,"open":2497,"high":2497,"low":2530,"close":2468,"change":2531,"percent_change":396,"volume":812,"transactions":9,"vwap":2468},"2025-07-18",38.54,-0.003,{"date":2533,"open":2534,"high":2449,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-17",38.45,38.34,38.703,0.253,0.66,21600,{"date":2541,"open":2542,"high":2534,"low":2543,"close":2534,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2534},"2025-07-16",38.38,37.98,0.16,0.42,42700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":603,"volume":2554,"transactions":9,"vwap":2552},"2025-07-15",38.48,38.62,38.225,38.29,0.115,111200,{"date":2556,"open":2341,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1855,"volume":951,"transactions":9,"vwap":2559},"2025-07-14",38.21,37.8,38.175,0.185,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":366,"percent_change":2445,"volume":2566,"transactions":9,"vwap":2565},"2025-07-11",38.16,37.971,37.99,53000,{"date":2568,"open":2369,"high":2369,"low":2569,"close":2570,"change":1945,"percent_change":634,"volume":2571,"transactions":9,"vwap":2570},"2025-07-10",38.18,38.28,35000,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2530,"change":2372,"percent_change":245,"volume":2576,"transactions":9,"vwap":2530},"2025-07-09",38.57,38.35,31900,{"date":2578,"open":1356,"high":1356,"low":2579,"close":2340,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2340},"2025-07-08",38.235,0.11,0.29,29400,{"date":2584,"open":2575,"high":2371,"low":2585,"close":2570,"change":193,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2570},"2025-07-07",38.17,-0.7,51300,{"date":2589,"open":2340,"high":2366,"low":2552,"close":2324,"change":1488,"percent_change":2590,"volume":2503,"transactions":9,"vwap":2324},"2025-07-03",1.31,{"date":2592,"open":2593,"high":2594,"low":2397,"close":2594,"change":2372,"percent_change":1845,"volume":1796,"transactions":9,"vwap":2594},"2025-07-02",37.77,38.049999,{"date":2596,"open":2597,"high":2597,"low":2480,"close":2598,"change":2599,"percent_change":2600,"volume":926,"transactions":9,"vwap":2598},"2025-07-01",38.2,37.9,-0.36,-0.94,{"date":2602,"open":2479,"high":2570,"low":2603,"close":2469,"change":2604,"percent_change":2111,"volume":2546,"transactions":9,"vwap":2469},"2025-06-30",38.149,0.37,{"date":2606,"open":2607,"high":2608,"low":2480,"close":2609,"change":66,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-27",38.060001,38.11,37.89,-0.13,39400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":72,"percent_change":1904,"volume":862,"transactions":9,"vwap":2617},"2025-06-26",37.79,37.97,37.61,37.94,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2616,"change":1068,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2616},"2025-06-25",37.62,37.72,37.525,0.24,27600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2336,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-24",37.23,37.56,37.215,37.52,2.04,29000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":2545,"percent_change":2638,"volume":1156,"transactions":9,"vwap":2636},"2025-06-23",36.36,36.77,36.26,1.16,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":1414,"transactions":9,"vwap":2644},"2025-06-20",36.79,36.818,36.33,36.35,-0.31,-0.85,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1988,"percent_change":2502,"volume":2653,"transactions":9,"vwap":2652},"2025-06-18",36.76,36.88,36.64,36.66,20500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1455,"percent_change":1995,"volume":2660,"transactions":9,"vwap":2659},"2025-06-17",36.81,36.95,36.571,36.63,36300,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":1437,"percent_change":2666,"volume":1489,"transactions":9,"vwap":2665},"2025-06-16",36.61,36.999,36.83,1.57,{"date":2668,"open":2669,"high":2659,"low":2669,"close":2637,"change":555,"percent_change":2670,"volume":1482,"transactions":9,"vwap":2637},"2025-06-13",36.2,-1.23,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":72,"percent_change":1775,"volume":2145,"transactions":9,"vwap":2675},"2025-06-12",36.5,36.78,36.71,{"date":2677,"open":2649,"high":2649,"low":2643,"close":2678,"change":1945,"percent_change":2679,"volume":1060,"transactions":9,"vwap":2678},"2025-06-11",36.38,-0.71,{"date":2681,"open":2673,"high":2651,"low":2643,"close":2651,"change":2580,"percent_change":603,"volume":2516,"transactions":9,"vwap":2651},"2025-06-10",{"date":2683,"open":2684,"high":2651,"low":2685,"close":2686,"change":2224,"percent_change":1708,"volume":1888,"transactions":9,"vwap":2686},"2025-06-09",36.45,36.28,36.53,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":1840,"percent_change":2590,"volume":1438,"transactions":9,"vwap":2691},"2025-06-06",36.11,36.39,36.32,{"date":2693,"open":2694,"high":2637,"low":2695,"close":2696,"change":2318,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-05",35.92,35.76,35.85,0.14,29300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":172,"volume":2706,"transactions":9,"vwap":2704},"2025-06-04",35.82,35.9,35.71,35.801,-0.009,19700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2710,"change":72,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-03",35.48,35.81,35.41,0.93,52700,{"date":2715,"open":2716,"high":2709,"low":2717,"close":2709,"change":486,"percent_change":1576,"volume":2718,"transactions":9,"vwap":2709},"2025-06-02",35.040001,34.94,15500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2544,"percent_change":1330,"volume":2725,"transactions":9,"vwap":2724},"2025-05-30",34.92,35.15,34.67,35.12,14700,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":326,"volume":1593,"transactions":9,"vwap":2730},"2025-05-29",35.39,34.81,34.96,-0.17,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":396,"percent_change":172,"volume":2738,"transactions":9,"vwap":2737},"2025-05-28",35.2,35.24,35.084999,35.13,12400,{"date":2740,"open":2741,"high":2734,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2706,"transactions":9,"vwap":2743},"2025-05-27",34.89,34.87,35.14,0.62,1.8,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":467,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-23",34.26,34.71,34.52,-0.52,16700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":456,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-22",34.74,34.95,34.55,34.7,0.38,17900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":326,"percent_change":2767,"volume":812,"transactions":9,"vwap":2766},"2025-05-21",34.86,35.18,34.47,34.57,-1.37,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1258,"percent_change":555,"volume":1456,"transactions":9,"vwap":2773},"2025-05-20",35,35.099998,34.9,35.049999,{"date":2775,"open":2729,"high":2776,"low":2729,"close":2777,"change":1529,"percent_change":1529,"volume":2145,"transactions":9,"vwap":2777},"2025-05-19",35.22,35.21,{"date":2779,"open":2743,"high":2780,"low":2781,"close":2777,"change":958,"percent_change":1855,"volume":2782,"transactions":9,"vwap":2777},"2025-05-16",35.226,34.969,15900,{"date":2784,"open":2772,"high":2771,"low":2785,"close":2716,"change":1422,"percent_change":2580,"volume":2786,"transactions":9,"vwap":2716},"2025-05-15",34.845,23500,{"date":2788,"open":2789,"high":2722,"low":2790,"close":2770,"change":1839,"percent_change":1437,"volume":2791,"transactions":9,"vwap":2770},"2025-05-14",34.97,34.82,26000,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":1637,"percent_change":376,"volume":2797,"transactions":9,"vwap":2796},"2025-05-13",34.39,34.93,34.8,32700,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2748,"change":2180,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2748},"2025-05-12",34.44,33.93,3.25,46800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2217,"percent_change":1544,"volume":2810,"transactions":9,"vwap":2809},"2025-05-09",33.38,33.4,33.02,33.18,7600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":486,"percent_change":1702,"volume":2817,"transactions":9,"vwap":2816},"2025-05-08",33.19,33.5,32.98,33.22,33900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":275,"percent_change":2372,"volume":2782,"transactions":9,"vwap":2823},"2025-05-07",32.83,33.029999,32.65,32.86,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":761,"percent_change":2344,"volume":2829,"transactions":9,"vwap":2828},"2025-05-06",32.59,32.97,32.81,15300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2217,"percent_change":1544,"volume":2836,"transactions":9,"vwap":2835},"2025-05-05",33.0099983,33.31,33,33.15,19400,{"date":2838,"open":2832,"high":2839,"low":2840,"close":2813,"change":1951,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2813},"2025-05-02",33.25,32.948,2.09,25800,{"date":2844,"open":2820,"high":2845,"low":2846,"close":2846,"change":2847,"percent_change":2848,"volume":2760,"transactions":9,"vwap":2846},"2025-05-01",32.93,32.51,0.35,1.09,{"date":2850,"open":2851,"high":2852,"low":178,"close":2853,"change":275,"percent_change":2544,"volume":1672,"transactions":9,"vwap":2853},"2025-04-30",31.64,32.21,32.16,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2623,"percent_change":2336,"volume":2859,"transactions":9,"vwap":2858},"2025-04-29",31.79,32.17,32.11,8800,{"date":182,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1329,"volume":1307,"transactions":9,"vwap":2864},31.81,31.889,31.49,31.87,0.06]