[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XOEX":3,"homepage-market-summary":28,"stock-historical-XOEX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XOEX","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 S&P 100 Ex Top 20 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5655,0.62384,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},39.85,39.84,39.8119,0.0381,0.1,350.62522,42.07,34.64,57652.02118411058,70.1,208,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":21,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":37,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},57652,11991620.406295,8.28,"2025-12-10",[180,183,192,201,210,219,227,235,243,252,260,269,278,288,298,307,318,328,338,348,356,367,375,382,392,401,412,420,427,436,444,453,460,467,474,483,492,501,508,517,526,535,544,553,561,569,577,585,593,601,609,617,623,631,640,647,656,665,671,678,685,692,700,707,713,719,724,729,736,743,751,757,763,771,778,786,791,796,803,809,814,820,826,833,840,846,852,860,865,871,875,879,886,893,898,904,911,918,924,932,938,945,951,957,962,967,973,979,984,990,996,1000,1006,1011,1017,1021,1028,1034,1042,1049,1055,1062,1070,1075,1079,1085,1092,1096,1102,1107,1111,1117,1121,1128,1132,1137,1144,1152,1160,1167,1174,1180,1185,1188,1195,1202,1207,1212,1219,1222,1228,1235,1238,1244,1249,1254,1259,1266,1271,1277,1283,1289,1295,1297,1301,1309,1315,1318,1324,1329,1335,1341,1345,1351,1357,1364,1372,1378,1382,1387,1393,1399,1406,1410,1417,1424,1430,1435,1438,1442,1449,1454,1459,1463,1467,1471,1475,1478,1484,1490,1494,1500,1504,1509,1514,1518,1522,1527],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},26,39.8473,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",39.78,39.89,-0.2142,-0.54,2807.7126,30,39.8211,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":114,"volume":198,"transactions":199,"vwap":200},"2026-10-06",40.01,40.0261,39.99,0.1241,28242.2156,61,40.0038,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",39.76,39.902,0.0779,0.2,1429.458342,32,39.8129,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",39.87,39.8241,0.1576,0.4,1074.810964,31,39.8656,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",39.6665,-0.0287,-0.07,74.964552,27,39.5945,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",39.6952,-0.2447,-0.61,77.177988,28,39.7687,{"date":236,"open":196,"high":196,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":233,"vwap":242},"2026-09-29",39.82,39.9399,0.0299,0.07,1572.7126,39.8361,{"date":244,"open":245,"high":194,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",39.98,39.91,-0.2894,-0.72,3482.7126,45,39.9795,{"date":253,"open":254,"high":255,"low":196,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":190,"vwap":259},"2026-09-25",40.02,40.1994,0.1894,0.47,1064.17117,40.1147,{"date":261,"open":262,"high":263,"low":246,"close":194,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",40.1185,40.12,-0.13,-0.32,4977.7126,59,40.0158,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":155,"volume":275,"transactions":276,"vwap":277},"2026-09-23",40.37,40.13,40.14,-0.17,11959.164916,43,40.3093,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",40.26,40.31,40.1699,-0.0641,-0.16,1101481.7126,57,40.2466,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",40.19,40.43,40.3741,0.3043,0.76,2611.049425,34,40.3294,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":296,"vwap":306},"2026-09-18",40.11,39.97,40.0698,-0.2818,-0.7,3792.9915,40.0611,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",40.46,40.47,40.27,40.3516,0.0625,0.16,10459.9915,54,40.3762,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":190,"vwap":327},"2026-09-16",40.655,40.72,40.09,40.2891,-0.3469,-0.85,94848.9915,40.6783,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",40.62,40.73,40.636,-0.1999,-0.49,104046.9915,35,40.7191,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":284,"volume":345,"transactions":346,"vwap":347},"2026-09-14",40.895,40.9,40.78,40.8359,-0.0672,3899.06929,40,40.8644,{"date":349,"open":144,"high":144,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",40.9031,0.2531,0.62,3305.687797,50,40.9643,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",40.77,40.89,40.64,40.65,-0.2733,-0.67,3214.0615,51,40.7092,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":363,"volume":372,"transactions":373,"vwap":374},"2026-09-09",41.18,40.9233,-0.2776,1294.460754,36,41.0415,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":325,"volume":380,"transactions":373,"vwap":381},"2026-09-08",41.32,41.2009,-0.3515,2923.049955,41.2946,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",41.62,41.64,41.5524,-0.2128,-0.51,8375.2915,48,41.5957,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":233,"vwap":400},"2026-09-03",41.76,41.79,41.7652,0.3129,0.75,599.59002,41.7687,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",41.44,41.56,41.4075,41.4523,0.1828,0.44,3537.629481,46,41.4667,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":233,"vwap":419},"2026-09-01",41.4501,41.2695,-0.3705,-0.89,412044.1126,41.2903,{"date":421,"open":422,"high":423,"low":404,"close":385,"change":284,"percent_change":424,"volume":425,"transactions":354,"vwap":426},"2026-08-31",41.605,41.71,-0.38,636402.21334,41.6998,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":429},"2026-08-28",41.75,41.8,41.7308,-0.01,-0.02,230219.489232,25,{"date":437,"open":430,"high":438,"low":430,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":181,"vwap":443},"2026-08-27",41.82,41.81,-0.1453,-0.35,859.4076,41.8132,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":64,"volume":450,"transactions":451,"vwap":452},"2026-08-26",41.95,41.9553,41.89,-0.0191,2676.898978,24,41.9477,{"date":454,"open":23,"high":23,"low":455,"close":456,"change":457,"percent_change":240,"volume":458,"transactions":435,"vwap":459},"2026-08-25",41.9,41.9744,0.0292,1015.2626,42.0015,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":346,"vwap":466},"2026-08-24",41.9452,0.0161,0.04,96.212444,41.9027,{"date":468,"open":438,"high":469,"low":438,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":217,"vwap":473},"2026-08-21",41.9291,0.3451,0.83,1525.9897,41.818,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":435,"vwap":482},"2026-08-20",41.86,41.87,41.584,-0.3366,-0.8,439.2676,41.8471,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":217,"vwap":491},"2026-08-19",41.96,41.9914,41.9206,0.1862,0.45,1850.280444,41.9656,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",41.78,41.7344,0.0192,0.05,940.2676,79,41.7451,{"date":502,"open":503,"high":476,"low":504,"close":504,"change":505,"percent_change":155,"volume":506,"transactions":354,"vwap":507},"2026-08-17",41.84,41.7152,-0.1758,1149.314489,41.8148,{"date":509,"open":510,"high":510,"low":448,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",41.93,41.891,-0.0965,-0.23,835.5552,65,41.9134,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":190,"vwap":525},"2026-08-13",42.05,41.83,41.9875,0.3022,0.72,654.1512,41.9075,{"date":527,"open":528,"high":423,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",41.58,41.6853,0.1342,0.32,240.316602,21,41.6476,{"date":536,"open":384,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",41.688,41.5511,0.0912,0.22,3383.5922,39,41.6005,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":540,"volume":550,"transactions":551,"vwap":552},"2026-08-10",41.46,41.52,41.4599,0.0929,709.9802,29,41.5782,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":104,"volume":558,"transactions":559,"vwap":560},"2026-08-07",41.185,41.367,0.365,2123.9562,19,41.2614,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":304,"volume":567,"transactions":181,"vwap":568},"2026-08-06",41.1,40.98,41.002,-0.2871,524.9562,41.0271,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":-6,"volume":575,"transactions":390,"vwap":576},"2026-08-05",41.309,41.31,41.2891,-0.0009,2252.198588,41.3036,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":208,"vwap":584},"2026-08-04",41.24,41.29,0.772,1.91,605.9562,41.2098,{"date":586,"open":309,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":296,"vwap":592},"2026-08-03",40.518,40.34,0.263,0.65,1141361.216312,40.4999,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":432,"volume":599,"transactions":600,"vwap":280},"2026-07-31",40.36,40.25,40.255,-0.0042,2216289.9562,72,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":233,"vwap":608},"2026-07-30",40.05,40.2592,0.2335,0.58,945.9562,40.0738,{"date":610,"open":588,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":233,"vwap":616},"2026-07-29",40.49,40.0257,-0.5877,-1.45,1139.9562,40.4046,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":294,"volume":621,"transactions":559,"vwap":622},"2026-07-28",40.6134,0.306,51.9562,40.6586,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":138,"volume":629,"transactions":217,"vwap":630},"2026-07-27",40.38,40.28,40.3074,0.2766,664.423295,40.352,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":233,"vwap":639},"2026-07-24",39.96,40.18,40.0308,0.2106,0.53,927.447984,40.1085,{"date":641,"open":186,"high":186,"low":203,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":296,"vwap":646},"2026-07-23",39.8202,-0.1164,-0.29,1730.9562,39.8006,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",39.9,39.9366,-0.059,-0.15,220.9802,20,39.9081,{"date":657,"open":658,"high":194,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":451,"vwap":664},"2026-07-21",39.79,39.7899,39.9956,0.19,0.48,598.9562,39.9138,{"date":666,"open":212,"high":212,"low":667,"close":667,"change":668,"percent_change":363,"volume":669,"transactions":233,"vwap":670},"2026-07-20",39.8056,-0.2701,1018.080919,39.8694,{"date":672,"open":311,"high":311,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":296,"vwap":677},"2026-07-17",40.0757,-0.3935,-0.97,1845.9562,40.2415,{"date":679,"open":595,"high":680,"low":588,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":233,"vwap":684},"2026-07-16",40.4692,0.2836,0.71,1537.444884,40.3508,{"date":686,"open":300,"high":687,"low":300,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":451,"vwap":691},"2026-07-15",40.1856,0.0851,0.21,551.9562,40.1333,{"date":693,"open":588,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":276,"vwap":699},"2026-07-14",40.4,40.1005,-0.2763,-0.68,4284.4492,40.287,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":265,"volume":705,"transactions":654,"vwap":706},"2026-07-13",40.3301,40.3768,-0.1292,197.32721,40.3526,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-10",40.506,0.116,0.29,100,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":711,"volume":718,"transactions":9,"vwap":716},"2026-07-09",40.5,40.39,0.118,1400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":712,"transactions":9,"vwap":721},"2026-07-08",40.272,-0.442,-1.09,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":712,"transactions":9,"vwap":726},"2026-07-07",40.714,-0.096,-0.24,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",40.74,40.81,0.056,0.14,400,{"date":737,"open":738,"high":739,"low":310,"close":740,"change":741,"percent_change":471,"volume":742,"transactions":9,"vwap":740},"2026-07-02",40.75,40.79,40.754,0.336,5100,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",40.54,40.41,40.418,-0.042,-0.1,3800,{"date":752,"open":310,"high":753,"low":309,"close":309,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":309},"2026-06-30",40.56,-0.024,-0.06,5900,{"date":758,"open":694,"high":745,"low":281,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",40.484,0.264,0.66,19000,{"date":764,"open":765,"high":766,"low":634,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-26",40.21,40.415,40.22,-0.043,-0.11,5600,{"date":772,"open":773,"high":625,"low":596,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",40.305,40.263,0.431,1.08,900,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-24",39.888,39.785,39.832,0.002,0.01,3200,{"date":787,"open":18,"high":18,"low":788,"close":788,"change":789,"percent_change":790,"volume":777,"transactions":9,"vwap":788},"2026-06-23",39.83,-0.249,-0.62,{"date":792,"open":322,"high":322,"low":793,"close":793,"change":794,"percent_change":21,"volume":795,"transactions":9,"vwap":793},"2026-06-22",40.078999,0.041,600,{"date":797,"open":254,"high":798,"low":301,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-18",40.060001,40.037998,0.044,0.11,1300,{"date":804,"open":611,"high":611,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",39.994,-0.384,-0.95,3700,{"date":810,"open":310,"high":745,"low":811,"close":811,"change":812,"percent_change":36,"volume":813,"transactions":9,"vwap":811},"2026-06-16",40.378,-0.189,700,{"date":815,"open":816,"high":731,"low":817,"close":817,"change":818,"percent_change":819,"volume":718,"transactions":9,"vwap":817},"2026-06-15",40.739,40.567,0.349,0.87,{"date":821,"open":273,"high":311,"low":300,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-12",40.218,0.371,0.93,3000,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":785,"transactions":9,"vwap":829},"2026-06-11",39.36,39.847,39.3,0.663,1.69,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",39.38,39.184,-0.45,-1.14,300,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":839,"transactions":9,"vwap":843},"2026-06-09",39.13,39.634,-0.035,-0.09,{"date":847,"open":18,"high":848,"low":849,"close":849,"change":850,"percent_change":206,"volume":851,"transactions":9,"vwap":849},"2026-06-08",39.95,39.669,0.081,2100,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",40.3,39.58,39.588,-0.832,-2.06,1800,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":712,"transactions":9,"vwap":862},"2026-06-04",40.42,0.389,0.97,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":795,"transactions":9,"vwap":868},"2026-06-03",40.15,40.030998,-0.213,-0.53,{"date":872,"open":254,"high":873,"low":246,"close":873,"change":874,"percent_change":531,"volume":770,"transactions":9,"vwap":873},"2026-06-02",40.244,0.128,{"date":876,"open":290,"high":290,"low":877,"close":877,"change":878,"percent_change":143,"volume":813,"transactions":9,"vwap":877},"2026-06-01",40.116,-0.076,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-29",40.17,40.192,0.272,0.68,1200,{"date":887,"open":888,"high":196,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-28",39.63,39.92,0.292,0.74,2000,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":897,"percent_change":644,"volume":173,"transactions":9,"vwap":896},"2026-05-27",39.8,39.628,-0.117,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":735,"transactions":9,"vwap":901},"2026-05-26",39.67,39.745,0.148,0.37,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":839,"transactions":9,"vwap":908},"2026-05-22",39.68,39.717,39.597,0.507,1.3,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":206,"volume":917,"transactions":9,"vwap":915},"2026-05-21",38.86,39.15,39.09,0.079,2800,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":785,"transactions":9,"vwap":921},"2026-05-20",38.96,39.011002,0.464,1.2,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-19",38.7,38.76,38.547,-0.079,-0.2,8300,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":662,"volume":937,"transactions":9,"vwap":935},"2026-05-18",38.51,38.626,0.186,200,{"date":939,"open":926,"high":926,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",38.39,38.44,-0.382,-0.98,523600,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":839,"transactions":9,"vwap":948},"2026-05-14",38.84,38.822,0.221,0.57,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":837,"volume":956,"transactions":9,"vwap":954},"2026-05-13",38.63,38.601,-0.174,348200,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":749,"volume":937,"transactions":9,"vwap":960},"2026-05-12",38.68,38.775,-0.039,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":712,"transactions":9,"vwap":964},"2026-05-11",38.814,0.132,0.34,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":813,"transactions":9,"vwap":970},"2026-05-08",38.58,38.682,0.308,0.8,{"date":974,"open":953,"high":975,"low":976,"close":977,"change":978,"percent_change":697,"volume":750,"transactions":9,"vwap":977},"2026-05-07",38.64,38.37,38.374,-0.262,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":712,"transactions":9,"vwap":981},"2026-05-06",38.636,0.645,1.7,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":712,"transactions":9,"vwap":987},"2026-05-05",37.78,37.991,0.345,0.92,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":839,"transactions":9,"vwap":993},"2026-05-04",38.0099983,37.646,-0.419,-1.1,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":432,"volume":712,"transactions":9,"vwap":998},"2026-05-01",38.064999,-0.005,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":735,"transactions":9,"vwap":1003},"2026-04-30",37.92,38.07,0.748,2,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":734,"volume":813,"transactions":9,"vwap":1009},"2026-04-29",37.24,37.322,0.052,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":839,"transactions":9,"vwap":1014},"2026-04-28",37.16,37.27,0.096,0.26,{"date":1018,"open":1008,"high":1008,"low":1019,"close":1019,"change":1020,"percent_change":265,"volume":808,"transactions":9,"vwap":1019},"2026-04-27",37.174,-0.118,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":885,"transactions":9,"vwap":1025},"2026-04-24",37.3,37.23,37.292,0.232,0.63,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":878,"percent_change":930,"volume":1033,"transactions":9,"vwap":1032},"2026-04-23",37.040001,37.19,37.060001,82100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-22",37.33,37.12,37.136,0.067,0.18,130500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":870,"volume":1048,"transactions":9,"vwap":1046},"2026-04-21",37.35,37.36,37.069,-0.198,8500,{"date":1050,"open":1023,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":885,"transactions":9,"vwap":1052},"2026-04-20",37.31,37.267,-0.051,-0.14,{"date":1056,"open":1008,"high":1057,"low":1008,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-17",37.45,37.318,0.438,1.19,83400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-16",36.84,36.97,36.88,0.087,0.24,407400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1016,"volume":735,"transactions":9,"vwap":1073},"2026-04-15",36.76,36.793,0.094,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":70,"volume":712,"transactions":9,"vwap":1077},"2026-04-14",36.699,0.119,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":923,"volume":1084,"transactions":9,"vwap":1082},"2026-04-13",36.25,36.58,0.435,414700,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-10",36.18,36.145,-0.373,-1.02,342400,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":314,"volume":712,"transactions":9,"vwap":1094},"2026-04-09",36.518,0.059,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":119,"volume":892,"transactions":9,"vwap":1099},"2026-04-08",36.44,36.459,36.3,0.754,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":264,"volume":839,"transactions":9,"vwap":1105},"2026-04-07",35.55,35.705,-0.046,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":903,"volume":712,"transactions":9,"vwap":1109},"2026-04-06",35.751,0.133,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":173,"transactions":9,"vwap":1114},"2026-04-02",35.535,35.618,0.055,0.15,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":966,"volume":712,"transactions":9,"vwap":1119},"2026-04-01",35.563,0.121,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":735,"transactions":9,"vwap":1125},"2026-03-31",35.45,35.317,35.442,0.677,1.95,{"date":1129,"open":24,"high":1130,"low":24,"close":1130,"change":1131,"percent_change":769,"volume":839,"transactions":9,"vwap":1130},"2026-03-30",34.765,-0.038,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":712,"transactions":9,"vwap":1134},"2026-03-27",34.803,-0.502,-1.42,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":917,"transactions":9,"vwap":1141},"2026-03-26",35.44,35.3,35.305,-0.31,-0.87,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":148,"volume":1151,"transactions":9,"vwap":1149},"2026-03-25",35.63,35.67,35.51,35.615,0.258,3900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":143,"volume":1159,"transactions":9,"vwap":1157},"2026-03-24",35.38,35.5,35.34,35.357,-0.067,4200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":989,"volume":1166,"transactions":9,"vwap":1164},"2026-03-23",35.555,35.61,35.424,0.324,3400,{"date":1168,"open":1139,"high":1139,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",35.0099983,35.099998,-0.397,-1.12,4900,{"date":1175,"open":1154,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":497,"volume":1179,"transactions":9,"vwap":1176},"2026-03-19",35.497,35.37,0.017,3300,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":712,"transactions":9,"vwap":1182},"2026-03-18",35.48,-0.517,-1.44,{"date":1186,"open":1087,"high":1087,"low":1187,"close":1187,"change":497,"percent_change":734,"volume":839,"transactions":9,"vwap":1187},"2026-03-17",35.997,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":760,"percent_change":891,"volume":1194,"transactions":9,"vwap":1193},"2026-03-16",35.985,36.07,35.89,35.947,4600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-13",35.91,35.683,-0.093,-0.26,264900,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1184,"volume":712,"transactions":9,"vwap":1205},"2026-03-12",36.060001,35.776,-0.523,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":754,"percent_change":223,"volume":1151,"transactions":9,"vwap":1211},"2026-03-11",36.36,36.205,36.299,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-10",36.55,36.323,-0.169,-0.46,1500,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1131,"percent_change":749,"volume":712,"transactions":9,"vwap":1221},"2026-03-09",36.492,{"date":1223,"open":1098,"high":1224,"low":1098,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-06",36.53,-0.241,-0.66,500,{"date":1229,"open":1230,"high":1231,"low":1224,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-05",36.64,36.771,-0.349,-0.94,1100,{"date":1236,"open":1237,"high":1037,"low":1237,"close":1037,"change":1068,"percent_change":590,"volume":839,"transactions":9,"vwap":1037},"2026-03-04",37.02,{"date":1239,"open":1240,"high":1066,"low":1241,"close":1066,"change":1242,"percent_change":1143,"volume":1243,"transactions":9,"vwap":1066},"2026-03-03",36.68,36.5,-0.324,2200,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":801,"percent_change":1248,"volume":1227,"transactions":9,"vwap":1247},"2026-03-02",36.9,37.204,0.3,{"date":1250,"open":1065,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1200,"volume":1218,"transactions":9,"vwap":1251},"2026-02-27",37.094002,36.951,-0.097,{"date":1255,"open":1030,"high":1256,"low":1030,"close":1256,"change":1257,"percent_change":1258,"volume":839,"transactions":9,"vwap":1256},"2026-02-26",37.191,0.011,0.03,{"date":1260,"open":1030,"high":1261,"low":1030,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-25",37.2,37.18,0.154,0.42,271700,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":864,"volume":1243,"transactions":9,"vwap":1269},"2026-02-24",36.73,37.026001,0.356,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1218,"transactions":9,"vwap":1274},"2026-02-23",37.029999,36.67,-0.554,-1.49,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":689,"volume":1227,"transactions":9,"vwap":1280},"2026-02-20",37.13,37.224,37.080002,0.077,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1227,"transactions":9,"vwap":1286},"2026-02-19",37.09,37.147,-0.148,-0.4,{"date":1290,"open":1051,"high":1051,"low":1291,"close":1292,"change":1293,"percent_change":257,"volume":1294,"transactions":9,"vwap":1292},"2026-02-18",37.205,37.295,0.175,5300,{"date":1296,"open":1037,"high":1037,"low":1037,"close":1037,"change":64,"percent_change":264,"volume":839,"transactions":9,"vwap":1037},"2026-02-17",{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":760,"percent_change":523,"volume":718,"transactions":9,"vwap":1300},"2026-02-13",36.87,37.17,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-12",36.91,36.86,36.906,-0.545,-1.46,160700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":845,"volume":1314,"transactions":9,"vwap":1312},"2026-02-11",37.54,37.451,-0.032,160100,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":897,"percent_change":1142,"volume":712,"transactions":9,"vwap":1317},"2026-02-10",37.483,{"date":1319,"open":1044,"high":1320,"low":1044,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-09",37.6,0.086,0.23,4000,{"date":1325,"open":1014,"high":1326,"low":1014,"close":1326,"change":1327,"percent_change":1328,"volume":795,"transactions":9,"vwap":1326},"2026-02-06",37.514,0.828,2.26,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1308,"transactions":9,"vwap":1332},"2026-02-05",36.89,36.686,-0.44,-1.19,{"date":1336,"open":1300,"high":1300,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1314,"transactions":9,"vwap":1338},"2026-02-04",37.0099983,37.126,-0.136,-0.36,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":727,"percent_change":1200,"volume":839,"transactions":9,"vwap":1344},"2026-02-03",37.14,37.262,{"date":1346,"open":1024,"high":1347,"low":1024,"close":1348,"change":1349,"percent_change":972,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",37.39,37.358,0.295,169000,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":689,"volume":1356,"transactions":9,"vwap":1354},"2026-01-30",36.95,37.063,0.076,156800,{"date":1358,"open":1359,"high":1360,"low":1064,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-29",36.96,36.987,0.021,0.06,160200,{"date":1365,"open":1366,"high":1013,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-28",37.15,36.92,36.966,-0.121,-0.33,156600,{"date":1373,"open":1285,"high":1285,"low":1237,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-27",37.087002,-0.103,-0.28,156500,{"date":1379,"open":1261,"high":1380,"low":1031,"close":1031,"change":1282,"percent_change":689,"volume":1381,"transactions":9,"vwap":1031},"2026-01-26",37.29,165500,{"date":1383,"open":1261,"high":1261,"low":1065,"close":1384,"change":1385,"percent_change":837,"volume":1386,"transactions":9,"vwap":1384},"2026-01-23",37.113,-0.167,157200,{"date":1388,"open":1023,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":661,"volume":1392,"transactions":9,"vwap":1390},"2026-01-22",37.495,37.28,0.072,134900,{"date":1394,"open":1031,"high":1380,"low":1031,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-21",37.208,0.503,1.37,161900,{"date":1400,"open":1401,"high":1353,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-20",36.85,36.705,-0.571,-1.53,166800,{"date":1407,"open":1008,"high":1408,"low":1008,"close":1408,"change":769,"percent_change":644,"volume":1409,"transactions":9,"vwap":1408},"2026-01-16",37.276,133700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1040,"volume":1416,"transactions":9,"vwap":1414},"2026-01-15",37.42,37.51,37.386,0.069,137100,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-14",37.11,37.317,0.064,0.17,2900,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1142,"volume":1429,"transactions":9,"vwap":1427},"2026-01-13",37.34,37.253,-0.116,93800,{"date":1431,"open":1390,"high":1432,"low":1390,"close":1432,"change":1433,"percent_change":64,"volume":1434,"transactions":9,"vwap":1432},"2026-01-12",37.369,-0.018,134000,{"date":1436,"open":1426,"high":1412,"low":1426,"close":1437,"change":1293,"percent_change":257,"volume":1218,"transactions":9,"vwap":1437},"2026-01-09",37.387,{"date":1439,"open":1008,"high":1008,"low":1031,"close":1440,"change":1120,"percent_change":70,"volume":1441,"transactions":9,"vwap":1440},"2026-01-08",37.212,112400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-07",37.32,37.091,-0.311,-0.83,26800,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":712,"transactions":9,"vwap":1451},"2026-01-06",37.402,0.332,0.9,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":712,"transactions":9,"vwap":1456},"2026-01-05",37.07,0.363,0.99,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":70,"volume":712,"transactions":9,"vwap":1461},"2026-01-02",36.707,0.122,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":363,"volume":712,"transactions":9,"vwap":1465},"2025-12-31",36.585,-0.246,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":749,"volume":712,"transactions":9,"vwap":1469},"2025-12-30",36.831,-0.036,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":265,"volume":712,"transactions":9,"vwap":1473},"2025-12-29",36.867,-0.12,{"date":1476,"open":1360,"high":1360,"low":1360,"close":1360,"change":1477,"percent_change":284,"volume":712,"transactions":9,"vwap":1360},"2025-12-26",-0.058,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":795,"transactions":9,"vwap":1481},"2025-12-24",36.98,37.044998,0.188,0.51,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":735,"transactions":9,"vwap":1487},"2025-12-23",36.82,36.857,-0.015,-0.04,{"date":1491,"open":1066,"high":1066,"low":1492,"close":1492,"change":114,"percent_change":1493,"volume":937,"transactions":9,"vwap":1492},"2025-12-22",36.872,0.85,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":712,"transactions":9,"vwap":1497},"2025-12-19",36.6,36.562,-0.08,-0.22,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":531,"volume":712,"transactions":9,"vwap":1502},"2025-12-18",36.642,0.117,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":712,"transactions":9,"vwap":1506},"2025-12-17",36.525,-0.111,-0.3,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":712,"transactions":9,"vwap":1511},"2025-12-16",36.636,-0.277,-0.75,{"date":1515,"open":1367,"high":1367,"low":1401,"close":1516,"change":1517,"percent_change":1362,"volume":1234,"transactions":9,"vwap":1516},"2025-12-15",36.913,0.023,{"date":1519,"open":1331,"high":1331,"low":1331,"close":1331,"change":1520,"percent_change":1521,"volume":712,"transactions":9,"vwap":1331},"2025-12-12",-0.138,-0.37,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":712,"transactions":9,"vwap":1524},"2025-12-11",37.028,0.226,0.61,{"date":178,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1529,"volume":735,"transactions":9,"vwap":1528},36.802,0]