[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XEML":3,"homepage-market-summary":27,"stock-historical-XEML":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XEML","2026-10-07",{"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 Europe Market Leaders ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4578,0.11008,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.0455,24.17,-0.1245,-0.52,8,27.376,23.656,120.67701515151515,10.5,198,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},121,23894.049,-4.75,"2025-12-23",[181,183,190,199,205,211,219,227,234,240,246,252,258,265,273,279,285,291,296,302,310,317,323,329,335,340,346,352,359,365,371,378,384,390,396,402,410,417,423,431,437,442,448,454,460,466,472,478,484,490,495,502,507,514,520,526,531,537,543,549,555,561,567,572,577,581,586,591,596,601,605,610,615,620,625,630,635,640,645,650,653,658,663,668,673,678,683,688,692,696,701,705,709,713,718,722,727,732,737,742,747,752,757,761,766,771,776,780,785,790,794,798,803,807,811,815,819,823,828,833,838,842,845,850,854,857,862,867,872,877,881,886,891,896,901,906,911,916,921,925,929,934,938,943,951,956,961,965,969,974,979,984,989,997,1002,1006,1011,1015,1019,1023,1027,1032,1037,1042,1047,1052,1057,1061,1065,1069,1073,1082,1086,1091,1095,1100,1106,1110,1114,1119,1122,1126,1130,1136,1139,1143,1147,1151,1155,1160,1165,1169,1173,1178,1182,1186,1191,1196],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":21,"vwap":182},23.9744,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.115,0.48,108,9,24.1676,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",23.945,24.055,-0.1345,-0.56,370,11,23.946,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":197,"transactions":188,"vwap":204},"2026-10-02",24.1895,0.2031,0.85,24.2099,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":21,"transactions":21,"vwap":210},"2026-10-01",23.9864,-0.3172,-1.31,24.1533,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",24.3036,-0.2534,-1.03,14,10,24.4132,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",24.557,-0.1815,-0.73,85,13,24.5155,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":232,"vwap":233},"2026-09-28",24.7385,-0.0181,-0.07,12,24.6859,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":232,"transactions":197,"vwap":239},"2026-09-25",24.7566,0.0735,0.3,24.6596,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":225,"transactions":232,"vwap":245},"2026-09-24",24.6831,0.0391,0.16,24.6651,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":217,"transactions":217,"vwap":251},"2026-09-23",24.644,-0.3676,-1.47,24.8017,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":197,"transactions":217,"vwap":257},"2026-09-22",25.0116,0.1413,0.57,24.9382,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":21,"transactions":263,"vwap":264},"2026-09-21",24.8703,0.2528,1.03,7,24.805,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.6175,-0.3012,-1.21,37,21,24.6348,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":188,"transactions":21,"vwap":278},"2026-09-17",24.9187,0.125,0.5,24.9826,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":188,"transactions":21,"vwap":284},"2026-09-16",24.7937,0.0072,0.03,24.8737,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":21,"transactions":263,"vwap":290},"2026-09-15",24.7865,-0.1791,-0.72,24.7869,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":65,"volume":21,"transactions":263,"vwap":295},"2026-09-14",24.9656,-0.0119,24.9197,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":21,"transactions":263,"vwap":301},"2026-09-11",24.9775,0.0911,0.37,25.0473,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":21,"vwap":309},"2026-09-10",24.99,24.8864,-0.229,-0.91,208,24.9892,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":21,"vwap":316},"2026-09-09",25.1154,-0.3835,-1.5,33,25.1863,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":21,"transactions":263,"vwap":322},"2026-09-08",25.4989,-0.3091,-1.2,25.6196,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":21,"transactions":263,"vwap":328},"2026-09-04",25.808,-0.0439,-0.17,25.8136,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":21,"transactions":263,"vwap":334},"2026-09-03",25.8519,0.0585,0.23,25.7955,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":51,"volume":21,"transactions":263,"vwap":339},"2026-09-02",25.7934,0.0245,25.8105,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":188,"transactions":21,"vwap":345},"2026-09-01",25.7689,-0.2929,-1.12,25.9237,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":21,"transactions":263,"vwap":351},"2026-08-31",26.0618,-0.2182,-0.83,26.157,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":188,"vwap":358},"2026-08-28",26.28,0.0009,0,34,26.3469,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":21,"transactions":263,"vwap":364},"2026-08-27",26.2791,-0.2521,-0.95,26.2485,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":315,"transactions":21,"vwap":370},"2026-08-26",26.5312,-0.1684,-0.63,26.6482,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":308,"transactions":188,"vwap":377},"2026-08-25",26.62,26.6996,0.1438,0.54,26.6346,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":21,"transactions":21,"vwap":383},"2026-08-24",26.5558,-0.0481,-0.18,26.5269,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":315,"transactions":21,"vwap":389},"2026-08-21",26.6039,0.179,0.68,26.5194,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":315,"transactions":21,"vwap":395},"2026-08-20",26.4249,-0.172,-0.65,26.4725,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":21,"transactions":263,"vwap":401},"2026-08-19",26.5969,0.3889,1.48,26.5371,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":217,"vwap":409},"2026-08-18",26.18,26.208,0.016,0.06,389,26.1808,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":21,"vwap":416},"2026-08-17",26.192,-0.158,-0.6,58,26.2541,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":187,"transactions":21,"vwap":422},"2026-08-14",26.35,-0.1809,-0.68,26.3536,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":225,"vwap":430},"2026-08-13",26.55,26.5309,0.0745,0.28,428,26.5456,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":21,"transactions":263,"vwap":436},"2026-08-12",26.4564,-0.2565,-0.96,26.5097,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":382,"volume":188,"transactions":21,"vwap":441},"2026-08-11",26.7129,-0.0485,26.8031,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":188,"transactions":21,"vwap":447},"2026-08-10",26.7614,-0.0976,-0.36,26.732,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":21,"transactions":263,"vwap":453},"2026-08-07",26.859,0.2677,1.01,26.8337,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":21,"transactions":263,"vwap":459},"2026-08-06",26.5913,0.0647,0.24,26.6545,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":232,"transactions":21,"vwap":465},"2026-08-05",26.5266,0.0217,0.08,26.5147,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":21,"transactions":263,"vwap":471},"2026-08-04",26.5049,0.2021,0.77,26.4567,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":21,"transactions":263,"vwap":477},"2026-08-03",26.3028,0.2339,0.9,26.3345,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":21,"transactions":263,"vwap":483},"2026-07-31",26.0689,-0.1249,-0.48,25.9287,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":21,"transactions":263,"vwap":489},"2026-07-30",26.1938,0.3987,1.55,26.0908,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":195,"volume":21,"transactions":263,"vwap":494},"2026-07-29",25.7951,-0.1448,25.7821,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":188,"vwap":501},"2026-07-28",25.9399,0.3755,1.47,20,25.9252,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":139,"volume":21,"transactions":263,"vwap":506},"2026-07-27",25.5644,0.1744,25.6156,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":21,"vwap":513},"2026-07-24",25.39,0.2699,1.07,8.049,25.368,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":21,"transactions":263,"vwap":519},"2026-07-23",25.1201,-0.3891,-1.53,25.1355,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":21,"transactions":263,"vwap":525},"2026-07-22",25.5092,-0.0198,-0.08,25.6392,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":149,"volume":21,"transactions":21,"vwap":530},"2026-07-21",25.529,0.1847,25.44,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":188,"transactions":21,"vwap":536},"2026-07-20",25.3443,-0.3295,-1.28,25.5188,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":21,"transactions":263,"vwap":542},"2026-07-17",25.6738,-0.0336,-0.13,25.6685,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":21,"transactions":263,"vwap":548},"2026-07-16",25.7074,-0.0042,-0.02,25.6147,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":188,"transactions":21,"vwap":554},"2026-07-15",25.7116,0.3682,1.45,25.5999,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":21,"transactions":263,"vwap":560},"2026-07-14",25.3434,-0.0396,-0.16,25.4176,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":21,"transactions":263,"vwap":566},"2026-07-13",25.383,-0.224,-0.87,25.509,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":524,"volume":571,"transactions":9,"vwap":569},"2026-07-10",25.607,-0.021,100,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":571,"transactions":9,"vwap":574},"2026-07-09",25.628,0.103,0.4,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":269,"volume":571,"transactions":9,"vwap":579},"2026-07-08",25.525,-0.312,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":571,"transactions":9,"vwap":583},"2026-07-07",25.837,-0.153,-0.59,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":571,"transactions":9,"vwap":588},"2026-07-06",25.99,-0.082,-0.31,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":571,"transactions":9,"vwap":593},"2026-07-02",26.072001,0.544,2.13,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":571,"transactions":9,"vwap":598},"2026-07-01",25.528,-0.252,-0.98,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":541,"volume":571,"transactions":9,"vwap":603},"2026-06-30",25.78,-0.034,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":571,"transactions":9,"vwap":607},"2026-06-29",25.814,0.192,0.75,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":571,"transactions":9,"vwap":612},"2026-06-26",25.622,-0.069,-0.27,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":571,"transactions":9,"vwap":617},"2026-06-25",25.691,0.241,0.95,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":356,"transactions":9,"vwap":622},"2026-06-24",25.45,0.162,0.64,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":571,"transactions":9,"vwap":627},"2026-06-23",25.288,-0.154,-0.61,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":571,"transactions":9,"vwap":632},"2026-06-22",25.442,-0.259,-1.01,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":356,"transactions":9,"vwap":637},"2026-06-18",25.701,-0.382,-1.46,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":356,"transactions":9,"vwap":642},"2026-06-17",26.083,-0.263,-1,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":356,"transactions":9,"vwap":647},"2026-06-16",26.346,0.055,0.21,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":648,"percent_change":649,"volume":356,"transactions":9,"vwap":652},"2026-06-15",26.291,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":571,"transactions":9,"vwap":655},"2026-06-12",26.236,-0.036,-0.14,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":356,"transactions":9,"vwap":660},"2026-06-11",26.272,0.825,3.24,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":356,"transactions":9,"vwap":665},"2026-06-10",25.447,-0.281,-1.09,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":356,"transactions":9,"vwap":670},"2026-06-09",25.728,0.266,1.04,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":356,"transactions":9,"vwap":675},"2026-06-08",25.462,-0.023,-0.09,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":356,"transactions":9,"vwap":680},"2026-06-05",25.485,-0.476,-1.83,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":356,"transactions":9,"vwap":685},"2026-06-04",25.961,0.506,1.99,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":215,"volume":571,"transactions":9,"vwap":690},"2026-06-03",25.455,-0.264,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":283,"volume":356,"transactions":9,"vwap":694},"2026-06-02",25.719,0.008,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":356,"transactions":9,"vwap":698},"2026-06-01",25.711,-0.209,-0.81,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":231,"volume":356,"transactions":9,"vwap":703},"2026-05-29",25.92,-0.017,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":541,"volume":356,"transactions":9,"vwap":707},"2026-05-28",25.937,-0.035,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":256,"volume":356,"transactions":9,"vwap":711},"2026-05-27",25.972,0.148,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":571,"transactions":9,"vwap":715},"2026-05-26",25.824,0.252,0.99,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":589,"percent_change":721,"volume":356,"transactions":9,"vwap":720},"2026-05-22",25.572,-0.32,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":356,"transactions":9,"vwap":724},"2026-05-21",25.654,0.097,0.38,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":356,"transactions":9,"vwap":729},"2026-05-20",25.557,0.507,2.02,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":356,"transactions":9,"vwap":734},"2026-05-19",25.049999,-0.137,-0.54,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":356,"transactions":9,"vwap":739},"2026-05-18",25.187,0.303,1.22,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":356,"transactions":9,"vwap":744},"2026-05-15",24.884,-0.433,-1.71,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":356,"transactions":9,"vwap":749},"2026-05-14",25.317,-0.11,-0.43,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":571,"transactions":9,"vwap":754},"2026-05-13",25.427,0.13,0.51,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":110,"volume":356,"transactions":9,"vwap":759},"2026-05-12",25.297,-0.098,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":571,"transactions":9,"vwap":763},"2026-05-11",25.395,-0.254,-0.99,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":571,"transactions":9,"vwap":768},"2026-05-08",25.649,0.158,0.62,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":356,"transactions":9,"vwap":773},"2026-05-07",25.491,-0.506,-1.95,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":661,"percent_change":779,"volume":356,"transactions":9,"vwap":778},"2026-05-06",25.997,3.28,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":356,"transactions":9,"vwap":782},"2026-05-05",25.172,0.414,1.67,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":571,"transactions":9,"vwap":787},"2026-05-04",24.758,-0.571,-2.25,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":244,"volume":356,"transactions":9,"vwap":792},"2026-05-01",25.329,0.041,{"date":795,"open":627,"high":627,"low":627,"close":627,"change":796,"percent_change":797,"volume":356,"transactions":9,"vwap":627},"2026-04-30",0.605,2.45,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":356,"transactions":9,"vwap":800},"2026-04-29",24.683,-0.423,-1.68,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":289,"volume":571,"transactions":9,"vwap":805},"2026-04-28",25.106,-0.181,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":144,"percent_change":810,"volume":571,"transactions":9,"vwap":809},"2026-04-27",25.287,-0.75,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":333,"percent_change":814,"volume":571,"transactions":9,"vwap":813},"2026-04-24",25.477,0.91,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":751,"volume":571,"transactions":9,"vwap":817},"2026-04-23",25.247,-0.108,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":541,"volume":571,"transactions":9,"vwap":821},"2026-04-22",25.355,-0.033,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":571,"transactions":9,"vwap":825},"2026-04-21",25.388,-0.601,-2.31,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":571,"transactions":9,"vwap":830},"2026-04-20",25.989,-0.183,-0.7,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":571,"transactions":9,"vwap":835},"2026-04-17",26.172,0.575,2.25,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":585,"volume":571,"transactions":9,"vwap":840},"2026-04-16",25.597,-0.151,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":584,"percent_change":585,"volume":571,"transactions":9,"vwap":844},"2026-04-15",25.748,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":571,"transactions":9,"vwap":847},"2026-04-14",25.901,0.289,1.13,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":464,"volume":571,"transactions":9,"vwap":852},"2026-04-13",25.612,0.021,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":406,"percent_change":407,"volume":571,"transactions":9,"vwap":856},"2026-04-10",25.591,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":571,"transactions":9,"vwap":859},"2026-04-09",25.575,0.005,0.02,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":571,"transactions":9,"vwap":864},"2026-04-08",25.57,1.007,4.1,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":571,"transactions":9,"vwap":869},"2026-04-07",24.563,-0.113,-0.46,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":571,"transactions":9,"vwap":874},"2026-04-06",24.676,0.114,0.46,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":585,"volume":571,"transactions":9,"vwap":879},"2026-04-02",24.562,-0.145,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":571,"transactions":9,"vwap":883},"2026-04-01",24.707,0.238,0.97,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":571,"transactions":9,"vwap":888},"2026-03-31",24.469,0.689,2.9,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":571,"transactions":9,"vwap":893},"2026-03-30",23.78,0.076,0.32,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":571,"transactions":9,"vwap":898},"2026-03-27",23.704,-0.213,-0.89,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":571,"transactions":9,"vwap":903},"2026-03-26",23.917,-0.412,-1.69,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":571,"transactions":9,"vwap":908},"2026-03-25",24.329,0.256,1.06,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":571,"transactions":9,"vwap":913},"2026-03-24",24.073,-0.107,-0.44,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":571,"transactions":9,"vwap":918},"2026-03-23",24.18,0.524,2.22,{"date":922,"open":923,"high":923,"low":23,"close":23,"change":924,"percent_change":80,"volume":174,"transactions":9,"vwap":23},"2026-03-20",23.72,-0.716,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":231,"volume":571,"transactions":9,"vwap":927},"2026-03-19",24.372,-0.018,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":571,"transactions":9,"vwap":931},"2026-03-18",24.39,-0.558,-2.24,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":755,"volume":571,"transactions":9,"vwap":936},"2026-03-17",24.948,0.033,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":571,"transactions":9,"vwap":940},"2026-03-16",24.915,0.331,1.35,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-13",24.78,24.803,24.584,-0.38,-1.52,200,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":571,"transactions":9,"vwap":953},"2026-03-12",24.964,-0.313,-1.24,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":571,"transactions":9,"vwap":958},"2026-03-11",25.277,0.012,0.05,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":446,"volume":571,"transactions":9,"vwap":963},"2026-03-10",25.265,-0.092,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":166,"volume":571,"transactions":9,"vwap":967},"2026-03-09",25.357,0.031,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":571,"transactions":9,"vwap":971},"2026-03-06",25.326,-0.163,-0.64,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":932,"percent_change":978,"volume":950,"transactions":9,"vwap":977},"2026-03-05",25.33,25.489,-2.14,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":571,"transactions":9,"vwap":981},"2026-03-04",26.047001,0.264,1.02,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":988,"volume":571,"transactions":9,"vwap":986},"2026-03-03",25.783,-0.779,-2.93,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-02",26.6,26.65,26.562,-0.748,-2.74,500,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":571,"transactions":9,"vwap":999},"2026-02-27",27.31,-0.066,-0.24,{"date":1003,"open":22,"high":22,"low":22,"close":22,"change":1004,"percent_change":1005,"volume":571,"transactions":9,"vwap":22},"2026-02-26",0.053,0.19,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":571,"transactions":9,"vwap":1008},"2026-02-25",27.323,0.01,0.04,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":756,"volume":571,"transactions":9,"vwap":1013},"2026-02-24",27.313,0.139,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":289,"volume":356,"transactions":9,"vwap":1017},"2026-02-23",27.174,-0.198,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":388,"volume":571,"transactions":9,"vwap":1021},"2026-02-20",27.372,0.185,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":144,"volume":571,"transactions":9,"vwap":1025},"2026-02-19",27.187,-0.052,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":356,"transactions":9,"vwap":1029},"2026-02-18",27.239,-0.057,-0.21,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":356,"transactions":9,"vwap":1034},"2026-02-17",27.296,0.222,0.82,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":571,"transactions":9,"vwap":1039},"2026-02-13",27.073999,0.14,0.52,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":571,"transactions":9,"vwap":1044},"2026-02-12",26.934,-0.148,-0.55,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":356,"transactions":9,"vwap":1049},"2026-02-11",27.082001,0.218,0.81,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":571,"transactions":9,"vwap":1054},"2026-02-10",26.864,-0.067,-0.25,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":717,"volume":356,"transactions":9,"vwap":1059},"2026-02-09",26.931,0.265,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":837,"volume":356,"transactions":9,"vwap":1063},"2026-02-06",26.666,0.587,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":736,"volume":356,"transactions":9,"vwap":1067},"2026-02-05",26.079,-0.142,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":173,"volume":356,"transactions":9,"vwap":1071},"2026-02-04",26.221,0.259,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-03",26.07,26.3,25.84,25.962,-0.274,-1.04,10600,{"date":1083,"open":655,"high":655,"low":655,"close":655,"change":1084,"percent_change":1085,"volume":571,"transactions":9,"vwap":655},"2026-02-02",0.223,0.86,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":35,"volume":571,"transactions":9,"vwap":1089},"2026-01-30",26.049999,26.013,-0.122,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":105,"volume":571,"transactions":9,"vwap":1093},"2026-01-29",26.135,0.231,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":356,"transactions":9,"vwap":1097},"2026-01-28",25.904,-0.494,-1.87,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":950,"transactions":9,"vwap":1103},"2026-01-27",26.328,26.398,0.362,1.39,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1022,"percent_change":1109,"volume":356,"transactions":9,"vwap":1108},"2026-01-26",26.035999,0.72,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":609,"volume":571,"transactions":9,"vwap":1112},"2026-01-23",25.851,0.193,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":571,"transactions":9,"vwap":1116},"2026-01-22",25.658,0.142,0.56,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":333,"percent_change":814,"volume":571,"transactions":9,"vwap":1121},"2026-01-21",25.516,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":44,"volume":571,"transactions":9,"vwap":1124},"2026-01-20",25.286,-0.356,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1009,"volume":356,"transactions":9,"vwap":1128},"2026-01-16",25.642,0.002,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":394,"volume":950,"transactions":9,"vwap":1134},"2026-01-15",25.61,25.645,25.64,-0.169,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1138},"2026-01-14",25.809,{"date":1140,"open":1138,"high":1138,"low":1138,"close":1138,"change":1141,"percent_change":1142,"volume":356,"transactions":9,"vwap":1138},"2026-01-13",-0.203,-0.78,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":756,"volume":571,"transactions":9,"vwap":1145},"2026-01-12",26.011999,0.132,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":238,"percent_change":1150,"volume":571,"transactions":9,"vwap":1149},"2026-01-09",25.88,1.17,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":559,"volume":356,"transactions":9,"vwap":1153},"2026-01-08",25.58,-0.041,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":571,"transactions":9,"vwap":1157},"2026-01-07",25.621,-0.026,-0.1,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":571,"transactions":9,"vwap":1162},"2026-01-06",25.647,0.17,0.67,{"date":1166,"open":813,"high":813,"low":813,"close":813,"change":1167,"percent_change":1168,"volume":571,"transactions":9,"vwap":813},"2026-01-05",0.152,0.6,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":609,"volume":571,"transactions":9,"vwap":1171},"2026-01-02",25.325,0.188,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":571,"transactions":9,"vwap":1175},"2025-12-31",25.137,-0.143,-0.57,{"date":1179,"open":976,"high":976,"low":1180,"close":1180,"change":406,"percent_change":407,"volume":1181,"transactions":9,"vwap":1180},"2025-12-30",25.28,300,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1159,"volume":571,"transactions":9,"vwap":1184},"2025-12-29",25.264,-0.0249,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":356,"transactions":9,"vwap":1188},"2025-12-26",25.2889,0.0387,0.15,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":861,"volume":1195,"transactions":9,"vwap":1193},"2025-12-24",25.2502,0.0059,3,{"date":179,"open":1197,"high":1197,"low":1197,"close":1197,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1197},25.2443]