[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DB":3,"homepage-market-summary":34,"stock-historical-DB":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Deutsche Bank Aktiengesellschaft","NYSE",null,"Common Stock","Deutsche Bank is a universal bank operating on a global scale. It offers corporate, retail, investment banking, private banking, and asset management to its clients.","89,742",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.8596,1,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},34.97,34.53,35.04,34.39,35.13,-0.16,-0.46,2670521.6885,28240,34.8455,41.6189,28.12,2654224.537372824,50.7,7514,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":16,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":16,"page_size":177,"total_pages":16,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},23.89,2682858,979243234.343206,43.73,"2025-04-22",[185,186,196,207,218,229,239,250,260,271,282,293,304,315,326,336,346,356,366,376,387,394,405,416,427,437,445,455,466,477,487,497,506,515,524,533,542,551,561,571,581,590,599,610,620,630,641,651,662,672,682,693,702,713,721,730,738,746,751,759,768,774,782,787,796,803,811,820,827,834,842,850,858,864,870,876,884,891,899,908,916,924,930,938,947,955,961,968,976,983,989,997,1005,1012,1021,1026,1034,1042,1049,1056,1063,1070,1078,1085,1092,1101,1108,1115,1121,1130,1136,1141,1145,1151,1158,1166,1172,1180,1186,1192,1199,1206,1212,1217,1226,1233,1240,1249,1256,1263,1271,1279,1286,1294,1303,1310,1317,1323,1330,1336,1344,1350,1355,1360,1364,1370,1377,1384,1388,1396,1404,1410,1417,1424,1431,1439,1444,1448,1454,1458,1464,1471,1478,1484,1490,1499,1508,1515,1522,1529,1536,1543,1550,1558,1564,1569,1578,1584,1590,1596,1602,1610,1617,1624,1631,1638,1643,1650,1655,1661,1665,1669,1674,1681,1689,1693,1697,1700,1708,1714,1721,1726,1734,1738,1745,1751,1756,1761,1766,1771,1776,1780,1786,1792,1800,1806,1812,1817,1825,1833,1841,1847,1853,1860,1866,1873,1878,1884,1889,1892,1898,1903,1908,1914,1921,1926,1932,1937,1943,1946,1952,1958,1962,1967,1972,1978,1984,1989,1995,1999,2005,2010,2014,2017,2021,2025,2031,2037,2042,2045,2050,2055,2058,2064,2070,2076,2081,2084,2089,2092,2096,2100,2105,2110,2116,2120,2124,2130,2135,2142,2146,2151,2156,2161,2166,2170,2177,2181,2185,2188,2191,2196,2199,2203,2208,2215,2221,2227,2233,2240,2244,2249,2256,2262,2268,2272,2276,2281,2288,2294,2300,2306,2313,2317,2323,2330,2336,2342,2348,2355,2360,2365,2372,2379,2386,2392,2399,2406,2413,2419,2427,2434,2441,2447,2455,2460,2464,2471,2478,2483,2491,2497,2504,2509,2516,2521,2528,2534,2538,2541,2544,2549,2554,2561,2568,2574,2579,2586,2593,2601,2609,2616,2624,2632,2640],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",35.41,35.55,34.64,-0.76,-2.12,3408530.161518,35769,34.9633,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",36.05,36.31,35.865,35.89,-0.22,-0.61,1998812.565136,23160,36.074,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",36.045,36.145,35.79,36.11,0.03,0.08,1936708.555406,21115,35.9796,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",36.18,36.48,35.87,36.08,-0.49,-1.34,2359078.627024,24483,36.1441,{"date":230,"open":212,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",36.59,35.885,36.57,0.95,2.67,1654999.871746,19950,36.3053,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",35.59,35.7,35.16,35.62,-0.25,-0.7,2514422.748875,23096,35.502,{"date":251,"open":252,"high":253,"low":254,"close":222,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",36.335,36.53,35.78,-1.69,-4.5,3812637.112279,31670,36.1101,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",38.29,38.305,37.315,37.56,-0.69,-1.8,1908828.642632,23680,37.6231,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",38.38,38.41,38.02,38.25,0.27,0.71,1229791.101339,17394,38.2234,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",38.145,38.16,37.77,37.98,-1.07,-2.74,1867632.797365,20674,37.9389,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",39.06,39.315,38.84,39.05,0.69,1.8,1813980.033776,18239,39.0728,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",38.6,38.955,37.97,38.36,-0.33,-0.85,1891585.267737,22867,38.5084,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",38.73,38.92,38.375,38.69,-0.68,-1.73,1298843.372627,17105,38.5909,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":289,"volume":333,"transactions":334,"vwap":335},"2026-09-14",39.41,39.79,39,39.37,-1.11,3481221.125093,33189,39.3264,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":145,"volume":343,"transactions":344,"vwap":345},"2026-09-11",40.66,40.68,40.275,40.48,0.13,1690869.735989,19282,40.4856,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":191,"volume":353,"transactions":354,"vwap":355},"2026-09-10",40.44,40.71,40.235,40.35,-0.31,1472704.728383,19641,40.4526,{"date":357,"open":358,"high":359,"low":360,"close":338,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",40.745,40.85,40.42,-0.4,-0.97,1554700.432055,18926,40.6756,{"date":367,"open":368,"high":29,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",41.56,41.055,41.06,-0.27,-0.65,1234062.285406,16708,41.3196,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",41.32,41.495,41.245,41.33,-0.23,-0.55,1092287.245955,14870,41.3517,{"date":388,"open":370,"high":368,"low":370,"close":368,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",1.06,2.62,2416195.872381,21682,41.3108,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",40.27,40.57,39.985,40.5,0.92,2.32,1654555.247697,19006,40.3957,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",39.55,40.095,39.46,39.58,-0.48,-1.2,2205580.255252,20527,39.7946,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",40.335,40.36,40.01,40.06,-0.3,-0.74,1754056.281258,20699,40.1416,{"date":428,"open":429,"high":430,"low":431,"close":419,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",40.425,40.685,40.28,0.29,0.72,1850287.590436,20349,40.4078,{"date":438,"open":439,"high":440,"low":398,"close":441,"change":24,"percent_change":361,"volume":442,"transactions":443,"vwap":444},"2026-08-27",40.37,40.525,40.07,1692244.964134,17867,40.1511,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":63,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",40.53,40.65,40.105,40.23,3.05,2997070.956419,24925,40.3463,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",38.7,39.07,38.395,39.04,0.62,1.61,1918978.956613,18769,38.7612,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",38.09,38.705,38.065,38.42,0.6,1.59,1308523.556593,17164,38.4138,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":299,"volume":484,"transactions":485,"vwap":486},"2026-08-21",37.605,37.84,37.54,37.82,0.26,1202199.404053,14506,37.727,{"date":488,"open":489,"high":490,"low":491,"close":265,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",38.06,38.1,37.525,-0.47,-1.24,2224899.286803,22756,37.7399,{"date":498,"open":273,"high":499,"low":500,"close":501,"change":502,"percent_change":24,"volume":503,"transactions":504,"vwap":505},"2026-08-19",38.415,37.875,38.03,-0.06,3152408.974225,27027,38.0383,{"date":507,"open":508,"high":262,"low":509,"close":468,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",38.14,37.94,-0.03,-0.08,1574500.037195,18030,38.0888,{"date":516,"open":517,"high":319,"low":468,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",38.33,38.12,-0.44,-1.14,1452149.821139,17330,38.2138,{"date":525,"open":274,"high":526,"low":517,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",38.65,38.56,0.18,0.47,1194112.087923,14647,38.5394,{"date":534,"open":535,"high":536,"low":284,"close":273,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",38.55,38.565,-0.13,-0.34,1274392.650736,15551,38.3285,{"date":543,"open":544,"high":545,"low":517,"close":546,"change":547,"percent_change":42,"volume":548,"transactions":549,"vwap":550},"2026-08-12",38.44,38.5495,38.51,0.28,1509318.259253,18367,38.4526,{"date":552,"open":553,"high":527,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",38.43,38.195,38.23,-0.04,-0.1,1338398.542114,18245,38.3022,{"date":562,"open":563,"high":553,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",38.04,37.99,38.27,0.21,0.55,1352908.411854,18912,38.2815,{"date":572,"open":573,"high":574,"low":575,"close":489,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",38.28,38.31,37.905,0.43,1.14,1429647.938123,20051,38.0677,{"date":582,"open":565,"high":583,"low":584,"close":585,"change":586,"percent_change":76,"volume":587,"transactions":588,"vwap":589},"2026-08-06",38.39,37.565,37.63,-0.41,1834830.023226,21823,37.8445,{"date":591,"open":592,"high":490,"low":593,"close":563,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",37.74,37.7,0.57,1.52,1409697.541624,18998,37.9495,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",37.48,37.79,37.44,37.47,0.3,0.81,1662151.519812,21303,37.6226,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":529,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",37.27,37.29,36.84,37.17,1.28,1812298.49165,21072,37.0733,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":310,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",36.58,36.815,36.21,36.7,-0.89,1598840.522197,17856,36.6163,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",36.22,37.055,36.03,37.03,1.56,4.4,2206875.834939,25212,36.7249,{"date":642,"open":643,"high":644,"low":188,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",35.75,36.19,35.47,0.11,0.31,3248705.874295,34134,35.7552,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",35.07,35.48,34.8,35.36,-0.14,-0.39,2377669.987423,24765,35.2183,{"date":663,"open":242,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",35.84,35.14,35.5,0.84,2.42,1614806.674924,18059,35.4296,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":595,"volume":679,"transactions":680,"vwap":681},"2026-07-24",34.49,34.96,34.41,34.66,0.52,1644829.873676,19273,34.7036,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",33.99,34.43,33.87,34.14,-1.45,-4.07,2873989.744552,25467,34.1297,{"date":694,"open":695,"high":696,"low":697,"close":241,"change":698,"percent_change":461,"volume":699,"transactions":700,"vwap":701},"2026-07-22",35.65,35.72,35.525,0.22,1047282.13697,14284,35.6292,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",35.19,35.585,35.01,35.37,0.68,1.96,1441912.10179,15881,35.3753,{"date":714,"open":21,"high":653,"low":715,"close":716,"change":717,"percent_change":688,"volume":718,"transactions":719,"vwap":720},"2026-07-20",34.595,34.69,-0.51,1771796.823086,20607,34.8415,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",34.74,35.39,34.58,35.2,-0.86,-2.38,2050300,{"date":731,"open":732,"high":733,"low":664,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",36.27,36.29,36.060001,-0.5,-1.37,1925200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":400,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",36.0099983,36.64,35.94,36.56,2.58,1698700,{"date":747,"open":748,"high":749,"low":645,"close":748,"change":130,"percent_change":577,"volume":750,"transactions":9,"vwap":748},"2026-07-14",35.64,36.25,2947200,{"date":752,"open":753,"high":754,"low":23,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-13",35.71,35.83,35.24,-0.53,-1.48,1531400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",35.93,35.97,35.51,35.77,0.37,1.05,1377300,{"date":769,"open":770,"high":241,"low":771,"close":772,"change":342,"percent_change":765,"volume":773,"transactions":9,"vwap":772},"2026-07-09",35.43,35.31,35.4,1817700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":736,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",35.6,35.81,34.93,35.27,-3.74,2049500,{"date":783,"open":604,"high":784,"low":785,"close":741,"change":361,"percent_change":76,"volume":786,"transactions":9,"vwap":741},"2026-07-07",37.5,36.62,2252500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",36.54,37.11,36.49,37.040001,1.18,3.29,2170700,{"date":797,"open":220,"high":798,"low":654,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",36.44,35.86,2,5.91,3499400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":605,"volume":810,"transactions":9,"vwap":808},"2026-07-01",33.71,34,33.65,33.86,0.1,1897600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",33.6,33.93,33.42,33.76,-0.05,-0.15,2056400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":547,"percent_change":667,"volume":826,"transactions":9,"vwap":825},"2026-06-29",33.73,33.89,33.61,33.81,1986300,{"date":828,"open":829,"high":806,"low":830,"close":831,"change":311,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",33.98,33.5,33.53,-2.47,1909100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":150,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",34.55,34.75,34.28,34.38,1.12,2142300,{"date":843,"open":844,"high":845,"low":846,"close":806,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":806},"2026-06-24",34.76,34.77,33.95,-1.18,-3.35,3225400,{"date":851,"open":852,"high":853,"low":243,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",35.26,35.42,35.18,-0.91,-2.52,2083500,{"date":859,"open":761,"high":860,"low":211,"close":861,"change":862,"percent_change":401,"volume":863,"transactions":9,"vwap":861},"2026-06-22",36.16,36.09,0.82,2639500,{"date":865,"open":866,"high":867,"low":852,"close":779,"change":698,"percent_change":868,"volume":869,"transactions":9,"vwap":779},"2026-06-18",35.44,35.61,0.63,3246900,{"date":871,"open":241,"high":762,"low":872,"close":873,"change":874,"percent_change":56,"volume":875,"transactions":9,"vwap":873},"2026-06-17",34.9,35.049999,0.17,4704700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":150,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",35.099998,35.17,34.84,34.88,1.1,3085100,{"date":885,"open":655,"high":886,"low":887,"close":888,"change":63,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",34.86,34.45,34.5,3.57,4070500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":882,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-12",33.060001,33.33,32.79,33.31,3.42,3483500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",31.040001,32.22,30.94,32.21,1.22,3.94,3436300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":855,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",31.58,31.71,30.97,30.99,-2.85,3617300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":567,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-09",32.46,32.49,31.29,31.9,1.75,4581900,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":24,"percent_change":717,"volume":929,"transactions":9,"vwap":928},"2026-06-08",31.75,31.94,31.35,2397600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":266,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",32.09,32.12,31.34,31.51,-2.14,2781300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",32.099998,32.32,31.96,32.2,0.94,3.01,2337700,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",31.65,31.14,31.26,-1.06,-3.28,2636000,{"date":956,"open":957,"high":958,"low":959,"close":941,"change":342,"percent_change":130,"volume":960,"transactions":9,"vwap":941},"2026-06-02",32.4,32.58,32.28,2089200,{"date":962,"open":963,"high":964,"low":910,"close":965,"change":966,"percent_change":538,"volume":967,"transactions":9,"vwap":965},"2026-06-01",31.67,32.23,32.19,-0.11,3552700,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-29",32.41,32.78,32.3,-0.81,-2.45,3473000,{"date":977,"open":978,"high":896,"low":979,"close":980,"change":245,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-28",32.72,32.66,33.11,-0.75,3079500,{"date":984,"open":985,"high":813,"low":986,"close":987,"change":537,"percent_change":658,"volume":988,"transactions":9,"vwap":987},"2026-05-27",33.52,33.12,33.36,3518900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":389,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",33.92,33.94,33.24,33.49,3.27,3012600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":492,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",32.77,32.81,32.34,32.43,-1.43,2048800,{"date":1006,"open":1007,"high":1008,"low":902,"close":1009,"change":213,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",32.33,33.13,32.9,0.09,3818900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",31.5,32.88,31.41,32.87,1.9,6.13,5100000,{"date":1022,"open":1023,"high":1024,"low":903,"close":912,"change":658,"percent_change":493,"volume":1025,"transactions":9,"vwap":912},"2026-05-19",31.42,31.56,3743600,{"date":1027,"open":1028,"high":1029,"low":901,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",31.21,31.63,31.36,0.46,1.49,3245700,{"date":1035,"open":951,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",31.31,30.88,30.9,-0.83,-2.62,2242300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":537,"percent_change":586,"volume":1048,"transactions":9,"vwap":1047},"2026-05-14",32.15,32.18,31.7,31.73,1756300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1010,"percent_change":547,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",31.39,31.97,31.3,31.86,1663500,{"date":1057,"open":920,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",31.81,31.15,31.77,0,2146100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1060,"change":422,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1060},"2026-05-11",31.89,31.99,31.66,-0.94,2319600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1072,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1072},"2026-05-08",32.07,32.17,31.85,0.59,1.87,2221600,{"date":1079,"open":1080,"high":1002,"low":1081,"close":1082,"change":1083,"percent_change":255,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",32.36,31.45,31.48,-0.54,2601500,{"date":1086,"open":1072,"high":1073,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",31.88,32.02,1.38,4.5,2872900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",30.62,30.77,30.36,30.64,0.42,1.39,2175600,{"date":1102,"open":1103,"high":1038,"low":1104,"close":1105,"change":626,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",30.59,30.13,30.22,-2.86,3386000,{"date":1109,"open":1110,"high":1014,"low":1111,"close":1112,"change":110,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",30.92,30.73,31.11,0.19,2087200,{"date":1116,"open":903,"high":1036,"low":1117,"close":1118,"change":150,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-30",30.84,31.049999,1.24,5008700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-29",31.07,31.44,30.63,30.67,-1.28,-4.01,6480500,{"date":1131,"open":1132,"high":1133,"low":911,"close":1134,"change":213,"percent_change":1010,"volume":1135,"transactions":9,"vwap":1134},"2026-04-28",31.84,32.029999,31.95,1912200,{"date":1137,"open":1138,"high":902,"low":1047,"close":1139,"change":646,"percent_change":155,"volume":1140,"transactions":9,"vwap":1139},"2026-04-27",31.98,31.92,1986600,{"date":1142,"open":1143,"high":1065,"low":1051,"close":1058,"change":1098,"percent_change":85,"volume":1144,"transactions":9,"vwap":1058},"2026-04-24",31.53,2577400,{"date":1146,"open":1087,"high":1134,"low":1147,"close":1051,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1051},"2026-04-23",31.059999,-1.05,-3.24,3523400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":537,"percent_change":361,"volume":1157,"transactions":9,"vwap":1156},"2026-04-22",32.7,32.74,32.39,32.44,1932900,{"date":1159,"open":1160,"high":1161,"low":918,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",33.3,33.46,32.57,-0.82,-2.46,2286100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":422,"percent_change":626,"volume":1171,"transactions":9,"vwap":1168},"2026-04-20",33.39,33.56,33.16,1906300,{"date":1173,"open":846,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",34.32,33.59,33.69,0.88,2.68,6153200,{"date":1181,"open":830,"high":1182,"low":1183,"close":1000,"change":246,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1000},"2026-04-16",33.55,32.8,-2.09,3229200,{"date":1187,"open":896,"high":1188,"low":1189,"close":1190,"change":24,"percent_change":411,"volume":1191,"transactions":9,"vwap":1190},"2026-04-15",33.58,33.27,33.51,5264600,{"date":1193,"open":1194,"high":1195,"low":1160,"close":1196,"change":400,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-14",33.35,33.77,33.67,2.81,2433900,{"date":1200,"open":1139,"high":1201,"low":1202,"close":1203,"change":647,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",32.82,31.76,32.75,0.96,2301200,{"date":1207,"open":1208,"high":1017,"low":1001,"close":1156,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1156},"2026-04-10",32.85,-0.09,-0.28,2210500,{"date":1213,"open":1045,"high":978,"low":1139,"close":1214,"change":765,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",32.53,1.15,2296400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",32.54,32.56,31.83,32.16,2.02,6.7,5847400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":214,"percent_change":277,"volume":1232,"transactions":9,"vwap":1231},"2026-04-07",29.61,30.24,29.34,30.14,3247000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":432,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-06",30.15,29.82,30.059999,0.97,1489800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",29.049999,29.93,28.96,29.77,-0.71,-2.33,3947100,{"date":1250,"open":1125,"high":1251,"low":1229,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",30.75,30.48,0.7,2.35,3211700,{"date":1257,"open":1258,"high":1236,"low":1259,"close":1260,"change":1099,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",29.040001,28.79,29.78,4.9,3433600,{"date":1264,"open":1265,"high":1266,"low":30,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",28.47,28.76,28.39,0.02,0.07,2564200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":203,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",28.77,29.02,28.27,28.37,-2.1,2786900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":981,"percent_change":856,"volume":1285,"transactions":9,"vwap":1284},"2026-03-26",29.16,29.49,28.94,28.98,2690300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":135,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",29.86,30,29.44,29.73,2.69,3105100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",28.62,29.17,28.58,28.95,-0.32,-1.09,3592100,{"date":1304,"open":1297,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1197,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",29.89,28.91,29.27,0.8,5363100,{"date":1311,"open":1312,"high":1307,"low":1313,"close":1265,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1265},"2026-03-20",29.21,28.2,-0.93,-3.16,3982200,{"date":1318,"open":1319,"high":1228,"low":1319,"close":1320,"change":874,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-19",28.53,29.4,0.58,4295800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":423,"percent_change":832,"volume":1329,"transactions":9,"vwap":1328},"2026-03-18",29.79,29.95,29.18,29.23,5461400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1332,"change":698,"percent_change":162,"volume":1335,"transactions":9,"vwap":1332},"2026-03-17",29.97,30.12,29.64,5119700,{"date":1337,"open":1338,"high":1104,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",29.74,29.67,29.75,0.79,2.73,3642300,{"date":1345,"open":1346,"high":1245,"low":1347,"close":1244,"change":411,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1244},"2026-03-13",29.55,28.87,-1.63,3327500,{"date":1351,"open":1346,"high":1325,"low":1352,"close":1290,"change":1184,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1290},"2026-03-12",28.93,-6.63,6645000,{"date":1356,"open":1357,"high":1134,"low":951,"close":1143,"change":245,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1143},"2026-03-11",31.61,-0.79,2959400,{"date":1361,"open":965,"high":941,"low":949,"close":1362,"change":528,"percent_change":594,"volume":1363,"transactions":9,"vwap":1362},"2026-03-10",31.78,4416300,{"date":1365,"open":1366,"high":949,"low":1367,"close":1368,"change":155,"percent_change":840,"volume":1369,"transactions":9,"vwap":1368},"2026-03-09",30.38,29.98,31.6,5486600,{"date":1371,"open":1372,"high":1082,"low":1095,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",31.030001,31.25,-1.21,-3.73,3893300,{"date":1378,"open":1379,"high":1380,"low":1072,"close":918,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":918},"2026-03-05",32.84,33.099998,-0.9,-2.7,3032200,{"date":1385,"open":1194,"high":830,"low":1386,"close":987,"change":647,"percent_change":944,"volume":1387,"transactions":9,"vwap":987},"2026-03-04",33.07,3044300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":847,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-03",31.93,33.23,31.59,33.049999,-3.45,6655300,{"date":1397,"open":1398,"high":1399,"low":822,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",33.78,34.54,34.23,-1.19,-3.36,4183600,{"date":1405,"open":733,"high":1406,"low":852,"close":853,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":853},"2026-02-27",36.41,-1.3,-3.54,3122700,{"date":1411,"open":1412,"high":1413,"low":199,"close":1414,"change":1321,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-26",36.55,36.76,36.72,1.6,2267500,{"date":1418,"open":1419,"high":1420,"low":753,"close":1421,"change":1075,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",35.73,36.24,36.14,1.66,2422300,{"date":1425,"open":771,"high":1426,"low":1427,"close":189,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":189},"2026-02-24",35.67,35.21,-0.45,-1.25,2191200,{"date":1432,"open":1433,"high":1434,"low":664,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-23",36.88,37.029999,36,-0.72,-1.96,2888300,{"date":1440,"open":1441,"high":1413,"low":220,"close":1414,"change":400,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1414},"2026-02-20",36.32,2.57,3408700,{"date":1445,"open":222,"high":762,"low":244,"close":1446,"change":492,"percent_change":1407,"volume":1447,"transactions":9,"vwap":1446},"2026-02-19",35.8,2876000,{"date":1449,"open":1450,"high":1451,"low":220,"close":732,"change":1452,"percent_change":400,"volume":1453,"transactions":9,"vwap":732},"2026-02-18",36.42,36.78,0.33,3810800,{"date":1455,"open":763,"high":1456,"low":763,"close":742,"change":140,"percent_change":1076,"volume":1457,"transactions":9,"vwap":742},"2026-02-17",36.02,3720500,{"date":1459,"open":704,"high":188,"low":872,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-13",35.28,-1.39,-3.79,5020400,{"date":1465,"open":1466,"high":1467,"low":1406,"close":1468,"change":1469,"percent_change":255,"volume":1470,"transactions":9,"vwap":1468},"2026-02-12",37.49,37.59,36.67,-0.63,3624200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":352,"percent_change":1163,"volume":1477,"transactions":9,"vwap":1476},"2026-02-11",37.33,37.45,36.86,37.3,2847400,{"date":1479,"open":509,"high":1480,"low":612,"close":1481,"change":1482,"percent_change":362,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",38.07,37.61,-0.37,2973000,{"date":1485,"open":1466,"high":1480,"low":1486,"close":287,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":287},"2026-02-09",37.36,0.76,2.04,2478600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",36.74,37.26,36.73,37.22,1.09,3.02,2560200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-05",36.68,36.96,35.92,36.13,-1.77,-4.67,4157200,{"date":1509,"open":468,"high":574,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",37.43,37.9,-1.95,-4.89,5254000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":125,"percent_change":868,"volume":1521,"transactions":9,"vwap":1520},"2026-02-03",39.72,40.02,39.2,39.85,3664300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":150,"percent_change":1238,"volume":1528,"transactions":9,"vwap":1527},"2026-02-02",39.33,39.8,39.32,39.6,2586700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":809,"percent_change":483,"volume":1535,"transactions":9,"vwap":1534},"2026-01-30",39.38,39.73,39.040001,39.22,3724800,{"date":1537,"open":1538,"high":1539,"low":583,"close":1540,"change":1541,"percent_change":952,"volume":1542,"transactions":9,"vwap":1540},"2026-01-29",39.45,39.68,39.12,-0.42,4328500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1358,"percent_change":1437,"volume":1549,"transactions":9,"vwap":1548},"2026-01-28",39.61,40.029999,38.93,39.54,4924100,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-27",39.63,40.43,40.33,0.93,2.36,2997100,{"date":1559,"open":328,"high":1560,"low":1561,"close":1562,"change":145,"percent_change":862,"volume":1563,"transactions":9,"vwap":1562},"2026-01-26",39.57,39.35,39.4,2040800,{"date":1565,"open":1566,"high":1567,"low":546,"close":1567,"change":502,"percent_change":818,"volume":1568,"transactions":9,"vwap":1567},"2026-01-23",38.68,39.080002,2023600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-22",38.76,39.26,38.62,39.14,1.25,3.3,3290300,{"date":1579,"open":1476,"high":308,"low":1580,"close":1581,"change":130,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-21",37.12,37.89,1.07,3758500,{"date":1585,"open":1586,"high":1587,"low":601,"close":1466,"change":1461,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1466},"2026-01-20",37.91,38.15,-3.58,3105500,{"date":1591,"open":318,"high":1592,"low":1571,"close":1593,"change":1594,"percent_change":213,"volume":1595,"transactions":9,"vwap":1593},"2026-01-16",39.13,38.88,0.01,1991600,{"date":1597,"open":1598,"high":1519,"low":1599,"close":1600,"change":1300,"percent_change":1163,"volume":1601,"transactions":9,"vwap":1600},"2026-01-15",38.9,38.81,38.87,3466600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":110,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-14",39.23,39.27,39.02,39.19,0.15,2087500,{"date":1611,"open":1612,"high":1613,"low":1567,"close":1592,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1592},"2026-01-13",39.42,39.5,-0.26,-0.66,1968500,{"date":1618,"open":1574,"high":1619,"low":1567,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-12",39.51,39.39,1.04,2.71,2116300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":411,"percent_change":493,"volume":1630,"transactions":9,"vwap":1629},"2026-01-09",38.5,38.52,38.029999,38.35,2451700,{"date":1632,"open":1633,"high":1600,"low":1634,"close":1635,"change":1636,"percent_change":472,"volume":1637,"transactions":9,"vwap":1635},"2026-01-08",38.64,38.53,38.83,0.23,2139100,{"date":1639,"open":1640,"high":1640,"low":553,"close":306,"change":538,"percent_change":1641,"volume":1642,"transactions":9,"vwap":306},"2026-01-07",38.71,-0.87,2485700,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":981,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-06",39.69,38.91,38.94,-1.89,3154600,{"date":1651,"open":1620,"high":1652,"low":1653,"close":1645,"change":809,"percent_change":125,"volume":1654,"transactions":9,"vwap":1645},"2026-01-05",39.82,39.31,2686700,{"date":1656,"open":1657,"high":1552,"low":1604,"close":1658,"change":1659,"percent_change":235,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",39.34,39.59,1.03,1884400,{"date":1662,"open":1635,"high":1635,"low":527,"close":527,"change":245,"percent_change":1663,"volume":1664,"transactions":9,"vwap":527},"2025-12-31",-0.64,811100,{"date":1666,"open":1667,"high":1667,"low":320,"close":1599,"change":1113,"percent_change":56,"volume":1668,"transactions":9,"vwap":1599},"2025-12-30",38.99,1478200,{"date":1670,"open":1671,"high":458,"low":544,"close":1573,"change":1672,"percent_change":1040,"volume":1673,"transactions":9,"vwap":1573},"2025-12-29",39.0099983,-1.04,2299200,{"date":1675,"open":1676,"high":1677,"low":1548,"close":1678,"change":1679,"percent_change":155,"volume":1680,"transactions":9,"vwap":1678},"2025-12-26",39.65,39.78,39.66,0.14,1005200,{"date":1682,"open":1683,"high":1684,"low":1657,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-24",39.36,39.62,39.52,0.16,0.41,812800,{"date":1690,"open":1667,"high":1612,"low":1667,"close":1683,"change":708,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1683},"2025-12-23",1.76,1947300,{"date":1694,"open":526,"high":1600,"low":1695,"close":1566,"change":110,"percent_change":1686,"volume":1696,"transactions":9,"vwap":1566},"2025-12-22",38.59,2073200,{"date":1698,"open":517,"high":1571,"low":262,"close":1573,"change":130,"percent_change":766,"volume":1699,"transactions":9,"vwap":1573},"2025-12-19",2565800,{"date":1701,"open":1702,"high":309,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-18",37.8,37.64,38.22,1.17,3.16,2898600,{"date":1709,"open":790,"high":1710,"low":1711,"close":1712,"change":586,"percent_change":1301,"volume":1713,"transactions":9,"vwap":1712},"2025-12-17",37.35,37,37.049999,2362200,{"date":1715,"open":265,"high":1716,"low":1717,"close":1718,"change":537,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-16",37.68,37.28,37.46,-0.35,2054300,{"date":1722,"open":1467,"high":602,"low":1723,"close":1467,"change":547,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1467},"2025-12-15",37.51,0.75,2295200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":493,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-12",38.0099983,38.040001,36.95,37.31,-3.22,2865900,{"date":1735,"open":287,"high":1566,"low":509,"close":535,"change":1177,"percent_change":1736,"volume":1737,"transactions":9,"vwap":535},"2025-12-11",2.34,2952000,{"date":1739,"open":1740,"high":602,"low":1741,"close":1742,"change":678,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",37.24,37.19,37.67,1.4,2397900,{"date":1746,"open":1712,"high":1723,"low":1747,"close":1748,"change":678,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-09",37.0099983,37.15,1.42,2686200,{"date":1752,"open":622,"high":1753,"low":221,"close":1754,"change":765,"percent_change":92,"volume":1755,"transactions":9,"vwap":1754},"2025-12-08",36.79,36.63,2283100,{"date":1757,"open":1758,"high":1450,"low":644,"close":1758,"change":1636,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-05",36.26,0.64,2524200,{"date":1762,"open":222,"high":1758,"low":222,"close":1763,"change":1764,"percent_change":1679,"volume":1765,"transactions":9,"vwap":1763},"2025-12-04",36.029999,0.05,1754700,{"date":1767,"open":799,"high":1456,"low":189,"close":1768,"change":1769,"percent_change":735,"volume":1770,"transactions":9,"vwap":1768},"2025-12-03",35.98,-0.18,2637400,{"date":1772,"open":861,"high":1773,"low":1774,"close":860,"change":862,"percent_change":401,"volume":1775,"transactions":9,"vwap":860},"2025-12-02",36.3,36.040001,1824900,{"date":1777,"open":771,"high":189,"low":704,"close":1778,"change":382,"percent_change":372,"volume":1779,"transactions":9,"vwap":1778},"2025-12-01",35.34,2568800,{"date":1781,"open":1782,"high":244,"low":1783,"close":1784,"change":1010,"percent_change":125,"volume":1785,"transactions":9,"vwap":1784},"2025-11-28",35.45,35.38,35.57,1406500,{"date":1787,"open":1788,"high":241,"low":1789,"close":654,"change":433,"percent_change":1790,"volume":1791,"transactions":9,"vwap":654},"2025-11-26",35.29,35.25,2.07,1893100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":844,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":844},"2025-11-25",34.61,34.85,34.3,0.85,2.51,1937800,{"date":1801,"open":1802,"high":1803,"low":816,"close":1804,"change":1614,"percent_change":191,"volume":1805,"transactions":9,"vwap":1804},"2025-11-24",33.8,34.07,33.91,2314100,{"date":1807,"open":1808,"high":1400,"low":1175,"close":1809,"change":461,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-21",33.97,34.17,1.85,2969700,{"date":1813,"open":716,"high":1814,"low":985,"close":1182,"change":1148,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1182},"2025-11-20",34.98,-3.03,2769000,{"date":1818,"open":1819,"high":1820,"low":1796,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-19",34.56,34.78,34.6,0.51,1.5,2642200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1827,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1827},"2025-11-18",34.09,34.37,33.83,-1.03,-2.93,3594900,{"date":1834,"open":1835,"high":1836,"low":778,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",36.34,36.38,35.12,-1.81,-4.9,3860100,{"date":1842,"open":1433,"high":1741,"low":1843,"close":1844,"change":362,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-14",36.69,36.93,-2.56,2799200,{"date":1848,"open":1849,"high":1850,"low":592,"close":1511,"change":423,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1511},"2025-11-13",38.74,38.78,-1.92,3591200,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1633,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1633},"2025-11-12",38.21,38.66,0.91,2.41,2563900,{"date":1861,"open":480,"high":1862,"low":1863,"close":1864,"change":557,"percent_change":1614,"volume":1865,"transactions":9,"vwap":1864},"2025-11-11",37.95,37.6,37.73,2758600,{"date":1867,"open":1868,"high":480,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-10",37.09,37.83,1.35,3.7,3108000,{"date":1874,"open":1875,"high":791,"low":867,"close":221,"change":547,"percent_change":1876,"volume":1877,"transactions":9,"vwap":221},"2025-11-07",35.9,0.77,2404800,{"date":1879,"open":1880,"high":789,"low":740,"close":1881,"change":202,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-06",36.45,36.2,-0.6,2340000,{"date":1885,"open":761,"high":1886,"low":222,"close":1450,"change":1887,"percent_change":636,"volume":1888,"transactions":9,"vwap":1450},"2025-11-05",36.47,0.56,1792000,{"date":1890,"open":643,"high":1758,"low":695,"close":799,"change":352,"percent_change":727,"volume":1891,"transactions":9,"vwap":799},"2025-11-04",2209400,{"date":1893,"open":1435,"high":1894,"low":1895,"close":1896,"change":130,"percent_change":840,"volume":1897,"transactions":9,"vwap":1896},"2025-11-03",36.28,35.74,36.17,2100500,{"date":1899,"open":776,"high":1446,"low":1900,"close":764,"change":1901,"percent_change":756,"volume":1902,"transactions":9,"vwap":764},"2025-10-31",35.09,-0.19,2359100,{"date":1904,"open":1905,"high":1504,"low":242,"close":1906,"change":1268,"percent_change":110,"volume":1907,"transactions":9,"vwap":1906},"2025-10-30",35.95,35.96,2322800,{"date":1909,"open":1768,"high":1910,"low":764,"close":742,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":742},"2025-10-29",36.83,1.43,4.14,5037900,{"date":1915,"open":1796,"high":1916,"low":1917,"close":1918,"change":594,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-28",34.59,34.25,34.51,1.68,2622400,{"date":1922,"open":686,"high":1923,"low":1924,"close":992,"change":145,"percent_change":234,"volume":1925,"transactions":9,"vwap":992},"2025-10-27",34.029999,33.82,1938200,{"date":1927,"open":1161,"high":1195,"low":1928,"close":1929,"change":1930,"percent_change":433,"volume":1931,"transactions":9,"vwap":1929},"2025-10-24",33.43,33.62,0.24,1509300,{"date":1933,"open":1934,"high":1169,"low":894,"close":1935,"change":1113,"percent_change":594,"volume":1936,"transactions":9,"vwap":1935},"2025-10-23",33.54,33.38,1499400,{"date":1938,"open":894,"high":1939,"low":1940,"close":1941,"change":1594,"percent_change":213,"volume":1942,"transactions":9,"vwap":1941},"2025-10-22",33.4,32.95,33.19,1986000,{"date":1944,"open":1934,"high":1169,"low":1170,"close":1945,"change":1436,"percent_change":192,"volume":1157,"transactions":9,"vwap":1945},"2025-10-21",33.18,{"date":1947,"open":808,"high":1948,"low":1949,"close":1950,"change":647,"percent_change":400,"volume":1951,"transactions":9,"vwap":1950},"2025-10-20",33.96,33.66,33.9,1456900,{"date":1953,"open":1948,"high":1954,"low":894,"close":1175,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1175},"2025-10-17",34.080002,-1.51,-4.3,3444500,{"date":1959,"open":771,"high":867,"low":1960,"close":878,"change":874,"percent_change":56,"volume":1961,"transactions":9,"vwap":878},"2025-10-16",35.029999,2380300,{"date":1963,"open":879,"high":1460,"low":1964,"close":778,"change":1719,"percent_change":1965,"volume":1966,"transactions":9,"vwap":778},"2025-10-15",34.67,-0.99,1683000,{"date":1968,"open":1969,"high":763,"low":1795,"close":1460,"change":1970,"percent_change":502,"volume":1971,"transactions":9,"vwap":1460},"2025-10-14",35,-0.02,1771200,{"date":1973,"open":675,"high":1778,"low":1974,"close":1975,"change":162,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-13",34.95,35.3,2.14,1511600,{"date":1979,"open":1980,"high":776,"low":1981,"close":1819,"change":321,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1819},"2025-10-10",35.33,34.52,-1.93,2030600,{"date":1985,"open":763,"high":1986,"low":1987,"close":755,"change":1209,"percent_change":245,"volume":1988,"transactions":9,"vwap":755},"2025-10-09",35.54,35.0099983,1997500,{"date":1990,"open":1991,"high":1992,"low":704,"close":1980,"change":567,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1980},"2025-10-08",35.49,35.52,1.58,1917400,{"date":1996,"open":1960,"high":878,"low":1997,"close":1820,"change":24,"percent_change":25,"volume":1998,"transactions":9,"vwap":1820},"2025-10-07",34.71,1874300,{"date":2000,"open":726,"high":2001,"low":2002,"close":2003,"change":246,"percent_change":1437,"volume":2004,"transactions":9,"vwap":2003},"2025-10-06",35.23,34.83,34.94,1966800,{"date":2006,"open":2007,"high":2008,"low":1782,"close":748,"change":765,"percent_change":766,"volume":2009,"transactions":9,"vwap":748},"2025-10-03",35.58,35.69,1810400,{"date":2011,"open":666,"high":189,"low":653,"close":779,"change":2012,"percent_change":321,"volume":2013,"transactions":9,"vwap":779},"2025-10-02",-0.24,1524500,{"date":2015,"open":1986,"high":867,"low":854,"close":763,"change":809,"percent_change":547,"volume":2016,"transactions":9,"vwap":763},"2025-10-01",2378700,{"date":2018,"open":852,"high":853,"low":2019,"close":188,"change":809,"percent_change":547,"volume":2020,"transactions":9,"vwap":188},"2025-09-30",34.99,2275400,{"date":2022,"open":1991,"high":2023,"low":879,"close":771,"change":1482,"percent_change":1672,"volume":2024,"transactions":9,"vwap":771},"2025-09-29",35.56,1711600,{"date":2026,"open":242,"high":2027,"low":189,"close":2028,"change":1031,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-26",35.85,35.68,1.31,1227400,{"date":2032,"open":854,"high":724,"low":1969,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-25",35.22,-0.73,-2.03,2401700,{"date":2038,"open":2039,"high":749,"low":2027,"close":1905,"change":1300,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1905},"2025-09-24",36.080002,-0.88,1926300,{"date":2043,"open":231,"high":1843,"low":220,"close":732,"change":24,"percent_change":519,"volume":2044,"transactions":9,"vwap":732},"2025-09-23",2187300,{"date":2046,"open":1896,"high":2047,"low":1503,"close":2048,"change":1113,"percent_change":678,"volume":2049,"transactions":9,"vwap":2048},"2025-09-22",36.52,36.43,2079100,{"date":2051,"open":2052,"high":233,"low":1905,"close":1420,"change":605,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1420},"2025-09-19",35.99,0.83,5106800,{"date":2056,"open":696,"high":2052,"low":189,"close":742,"change":756,"percent_change":688,"volume":2057,"transactions":9,"vwap":742},"2025-09-18",2300600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1886,"change":966,"percent_change":422,"volume":2063,"transactions":9,"vwap":1886},"2025-09-17",36.36,36.66,36.23,2477900,{"date":2065,"open":614,"high":2066,"low":2067,"close":622,"change":2040,"percent_change":2068,"volume":2069,"transactions":9,"vwap":622},"2025-09-16",36.9,36.35,-2.35,3517200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1718,"change":605,"percent_change":606,"volume":2075,"transactions":9,"vwap":1718},"2025-09-15",37.58,37.86,37.42,2086400,{"date":2077,"open":1468,"high":2078,"low":1468,"close":2079,"change":646,"percent_change":605,"volume":2080,"transactions":9,"vwap":2079},"2025-09-12",37.2,37.16,1553900,{"date":2082,"open":1835,"high":1868,"low":1835,"close":1712,"change":1797,"percent_change":1254,"volume":2083,"transactions":9,"vwap":1712},"2025-09-11",2210000,{"date":2085,"open":1758,"high":791,"low":2086,"close":1881,"change":2087,"percent_change":1743,"volume":2088,"transactions":9,"vwap":1881},"2025-09-10",36.12,0.5,2331400,{"date":2090,"open":1427,"high":1446,"low":1427,"close":242,"change":2087,"percent_change":1749,"volume":2091,"transactions":9,"vwap":242},"2025-09-09",2464300,{"date":2093,"open":779,"high":1782,"low":2094,"close":726,"change":1061,"percent_change":1061,"volume":2095,"transactions":9,"vwap":726},"2025-09-08",35.060001,2624000,{"date":2097,"open":763,"high":2023,"low":845,"close":726,"change":2098,"percent_change":538,"volume":2099,"transactions":9,"vwap":726},"2025-09-05",-0.12,3154800,{"date":2101,"open":665,"high":1783,"low":1960,"close":2102,"change":1822,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-04",35.32,1.47,1828900,{"date":2106,"open":685,"high":880,"low":2107,"close":2108,"change":214,"percent_change":1636,"volume":2109,"transactions":9,"vwap":2108},"2025-09-03",34.35,34.81,2303300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":361,"percent_change":520,"volume":2115,"transactions":9,"vwap":2113},"2025-09-02",34.31,34.73,34.13,3160400,{"date":2117,"open":2019,"high":2033,"low":880,"close":23,"change":202,"percent_change":2118,"volume":2119,"transactions":9,"vwap":23},"2025-08-29",-0.62,1827600,{"date":2121,"open":1837,"high":866,"low":2094,"close":2122,"change":647,"percent_change":1177,"volume":2123,"transactions":9,"vwap":2122},"2025-08-28",35.35,2404900,{"date":2125,"open":188,"high":1992,"low":881,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-27",35.040001,-1.78,-4.83,4135800,{"date":2131,"open":1896,"high":614,"low":2132,"close":2133,"change":2098,"percent_change":1300,"volume":2134,"transactions":9,"vwap":2133},"2025-08-26",36.099998,36.82,2451200,{"date":2136,"open":1717,"high":2137,"low":1844,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-25",37.55,36.94,-0.21,-0.57,2056500,{"date":2143,"open":1413,"high":1486,"low":2061,"close":1748,"change":2144,"percent_change":2029,"volume":2145,"transactions":9,"vwap":1748},"2025-08-22",0.48,2415900,{"date":2147,"open":2148,"high":614,"low":2149,"close":1468,"change":646,"percent_change":605,"volume":2150,"transactions":9,"vwap":1468},"2025-08-21",36.51,36.5,2069700,{"date":2152,"open":221,"high":2153,"low":1504,"close":743,"change":2154,"percent_change":567,"volume":2155,"transactions":9,"vwap":743},"2025-08-20",36.6,0.2,2792600,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2060,"change":382,"percent_change":1469,"volume":2160,"transactions":9,"vwap":2060},"2025-08-19",36.98,36.33,2751400,{"date":2162,"open":1880,"high":2163,"low":2164,"close":231,"change":213,"percent_change":214,"volume":2165,"transactions":9,"vwap":231},"2025-08-18",36.71,36.39,2264100,{"date":2167,"open":2158,"high":2168,"low":1886,"close":743,"change":202,"percent_change":1882,"volume":2169,"transactions":9,"vwap":743},"2025-08-15",36.99,2464500,{"date":2171,"open":1836,"high":2172,"low":2173,"close":1451,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1451},"2025-08-14",36.8,36.37,0.61,1.69,2435500,{"date":2178,"open":2148,"high":2148,"low":1435,"close":1896,"change":537,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1896},"2025-08-13",-0.36,2609300,{"date":2182,"open":1773,"high":2183,"low":220,"close":1773,"change":1010,"percent_change":125,"volume":2184,"transactions":9,"vwap":1773},"2025-08-12",36.46,1936200,{"date":2186,"open":1435,"high":624,"low":799,"close":624,"change":817,"percent_change":657,"volume":2187,"transactions":9,"vwap":624},"2025-08-11",1916000,{"date":2189,"open":1905,"high":199,"low":764,"close":1758,"change":1759,"percent_change":300,"volume":2190,"transactions":9,"vwap":1758},"2025-08-08",2776100,{"date":2192,"open":696,"high":211,"low":771,"close":244,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":244},"2025-08-07",0.89,2.56,3771500,{"date":2197,"open":1916,"high":1820,"low":674,"close":2113,"change":234,"percent_change":1197,"volume":2198,"transactions":9,"vwap":2113},"2025-08-06",2717900,{"date":2200,"open":991,"high":806,"low":2201,"close":1398,"change":809,"percent_change":605,"volume":2202,"transactions":9,"vwap":1398},"2025-08-05",33.44,2343400,{"date":2204,"open":831,"high":822,"low":987,"close":2205,"change":1215,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-04",33.68,3.54,3259300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1214,"change":1428,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1214},"2025-08-01",32.65,32.73,32.27,-1.36,3210800,{"date":2216,"open":986,"high":1391,"low":2217,"close":2218,"change":1210,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-31",32.89,32.98,-0.84,2799900,{"date":2222,"open":2223,"high":1190,"low":2224,"close":2225,"change":874,"percent_change":1822,"volume":2226,"transactions":9,"vwap":2225},"2025-07-30",33.14,33.09,33.26,2854700,{"date":2228,"open":1945,"high":1391,"low":2229,"close":2224,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2224},"2025-07-29",32.94,0.53,1.63,2103300,{"date":2234,"open":1940,"high":2235,"low":2236,"close":1220,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1220},"2025-07-28",32.97,32.5,-0.92,-2.75,3044800,{"date":2241,"open":2225,"high":1190,"low":1380,"close":2242,"change":245,"percent_change":423,"volume":2243,"transactions":9,"vwap":2242},"2025-07-25",33.48,3090500,{"date":2245,"open":816,"high":687,"low":994,"close":822,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":822},"2025-07-24",2.45,7.83,6112800,{"date":2250,"open":2251,"high":1051,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-23",30.76,31.28,0.86,2.83,4707900,{"date":2257,"open":2258,"high":2259,"low":1305,"close":2260,"change":809,"percent_change":1452,"volume":2261,"transactions":9,"vwap":2260},"2025-07-22",30.21,30.47,30.42,1762000,{"date":2263,"open":1333,"high":1103,"low":1237,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-21",30.32,0.39,1.3,2242400,{"date":2269,"open":1333,"high":2270,"low":1288,"close":1243,"change":1901,"percent_change":1469,"volume":2271,"transactions":9,"vwap":1243},"2025-07-18",30.19,1731100,{"date":2273,"open":2274,"high":2270,"low":2274,"close":1333,"change":510,"percent_change":557,"volume":2275,"transactions":9,"vwap":1333},"2025-07-17",29.65,1918600,{"date":2277,"open":2278,"high":2279,"low":1228,"close":1235,"change":433,"percent_change":2246,"volume":2280,"transactions":9,"vwap":1235},"2025-07-16",29.71,30.17,2588600,{"date":2282,"open":2283,"high":1305,"low":2284,"close":2285,"change":658,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-15",29.85,29.38,29.43,-1.31,1961200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":1236,"change":528,"percent_change":2174,"volume":2293,"transactions":9,"vwap":1236},"2025-07-14",29.56,29.84,29.53,1338900,{"date":2295,"open":2296,"high":1291,"low":2297,"close":1334,"change":1719,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1334},"2025-07-11",29.5,29.39,-1.17,2171600,{"date":2301,"open":1333,"high":2302,"low":2303,"close":2304,"change":658,"percent_change":1127,"volume":2305,"transactions":9,"vwap":2304},"2025-07-10",30.25,29.91,29.99,1876400,{"date":2307,"open":2308,"high":2309,"low":1367,"close":1366,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1366},"2025-07-09",30.07,30.44,0.98,3.33,3355000,{"date":2314,"open":2285,"high":2315,"low":1327,"close":1320,"change":56,"percent_change":2175,"volume":2316,"transactions":9,"vwap":1320},"2025-07-08",29.52,2858800,{"date":2318,"open":2319,"high":2320,"low":1259,"close":1306,"change":538,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1306},"2025-07-07",29.059999,29.24,-1.16,2557300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1686,"percent_change":567,"volume":2329,"transactions":9,"vwap":2328},"2025-07-03",29.15,29.28,29.1,29.25,1829700,{"date":2331,"open":2332,"high":2333,"low":1266,"close":2333,"change":150,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-02",28.89,29.09,1.32,2938200,{"date":2337,"open":2338,"high":1299,"low":2339,"close":2340,"change":2140,"percent_change":1512,"volume":2341,"transactions":9,"vwap":2340},"2025-07-01",28.88,28.44,28.71,4204600,{"date":2343,"open":1312,"high":2274,"low":2344,"close":2326,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2326},"2025-06-30",29.19,-1.12,-3.68,4334000,{"date":2349,"open":2350,"high":2351,"low":1104,"close":2352,"change":2353,"percent_change":1823,"volume":2354,"transactions":9,"vwap":2352},"2025-06-27",30.31,30.5,30.4,0.45,2350800,{"date":2356,"open":1305,"high":2304,"low":1260,"close":1326,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1326},"2025-06-26",0.67,2.29,2612700,{"date":2361,"open":2362,"high":2363,"low":1283,"close":2326,"change":510,"percent_change":557,"volume":2364,"transactions":9,"vwap":2326},"2025-06-25",28.97,29.33,2645600,{"date":2366,"open":1266,"high":1230,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-24",28.73,29.31,1.51,5.43,3498500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1113,"percent_change":299,"volume":2378,"transactions":9,"vwap":2377},"2025-06-23",27.27,27.82,27.26,27.8,2846400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":537,"percent_change":492,"volume":2385,"transactions":9,"vwap":2384},"2025-06-20",27.69,27.72,27.54,27.61,2452900,{"date":2387,"open":2384,"high":2388,"low":2389,"close":2390,"change":647,"percent_change":120,"volume":2391,"transactions":9,"vwap":2390},"2025-06-18",27.94,27.52,27.74,2442700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":266,"percent_change":974,"volume":2398,"transactions":9,"vwap":2397},"2025-06-17",27.77,27.84,27.35,27.43,3314900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":30,"change":1321,"percent_change":2404,"volume":2405,"transactions":9,"vwap":30},"2025-06-16",28,28.35,27.88,2.11,8186000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2383,"change":321,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2383},"2025-06-13",27.3,27.67,27.13,-2.41,2805700,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2098,"percent_change":1541,"volume":2418,"transactions":9,"vwap":2417},"2025-06-12",28.16,28.41,28.22,1885200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":576,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-11",28.13,28.42,27.95,28.34,1.54,2118000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":382,"percent_change":1163,"volume":2433,"transactions":9,"vwap":2432},"2025-06-10",27.98,28.24,27.83,27.91,2248300,{"date":2435,"open":30,"high":2436,"low":2437,"close":2438,"change":1594,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-09",28.23,28.08,28.14,0.04,2042800,{"date":2442,"open":2443,"high":2424,"low":2444,"close":2421,"change":809,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2421},"2025-06-06",28.15,28.09,0.36,1542700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":433,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-05",27.71,28.11,27.65,28.030001,2.64,3412500,{"date":2456,"open":2397,"high":2384,"low":2457,"close":2457,"change":717,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-04",27.31,-1.83,2226500,{"date":2461,"open":2384,"high":2432,"low":2462,"close":2375,"change":1010,"percent_change":145,"volume":2463,"transactions":9,"vwap":2375},"2025-06-03",27.48,1924800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":817,"percent_change":1769,"volume":2470,"transactions":9,"vwap":2469},"2025-06-02",27.56,27.81,27.47,27.73,1864700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1594,"percent_change":2439,"volume":2477,"transactions":9,"vwap":2476},"2025-05-30",27.79,27.87,27.5,27.78,2623500,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2394,"change":483,"percent_change":234,"volume":2482,"transactions":9,"vwap":2394},"2025-05-29",27.85,27.6,1878100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":735,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-28",27.59,27.64,27.39,27.51,-1.79,2691900,{"date":2492,"open":2437,"high":1275,"low":2493,"close":2494,"change":1487,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-27",27.93,28.01,2.79,3269000,{"date":2498,"open":2499,"high":2500,"low":2410,"close":2501,"change":1374,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-23",27.16,27.49,27.25,-4.25,4170300,{"date":2505,"open":2417,"high":2506,"low":2417,"close":2507,"change":1594,"percent_change":2439,"volume":2508,"transactions":9,"vwap":2507},"2025-05-22",28.66,28.46,4355100,{"date":2510,"open":1306,"high":2511,"low":2512,"close":2513,"change":1970,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-21",29.07,28.43,28.45,-0.07,3612400,{"date":2517,"open":2518,"high":2519,"low":2424,"close":1265,"change":1209,"percent_change":1300,"volume":2520,"transactions":9,"vwap":1265},"2025-05-20",28.4,28.54,2124000,{"date":2522,"open":1276,"high":2523,"low":2524,"close":2525,"change":299,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-19",28.61,28.29,28.56,2.48,5011200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2474,"change":2179,"percent_change":1127,"volume":2533,"transactions":9,"vwap":2474},"2025-05-16",27.75,27.96,27.7,2374100,{"date":2535,"open":2437,"high":2424,"low":2531,"close":2436,"change":2353,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2436},"2025-05-15",1.62,4236900,{"date":2539,"open":2390,"high":2375,"low":2485,"close":2476,"change":277,"percent_change":2310,"volume":2540,"transactions":9,"vwap":2476},"2025-05-14",2344000,{"date":2542,"open":2481,"high":2469,"low":2462,"close":2488,"change":1268,"percent_change":1269,"volume":2543,"transactions":9,"vwap":2488},"2025-05-13",2949700,{"date":2545,"open":2546,"high":2475,"low":2547,"close":2500,"change":646,"percent_change":130,"volume":2548,"transactions":9,"vwap":2500},"2025-05-12",27.38,27.19,2952400,{"date":2550,"open":2551,"high":2546,"low":2552,"close":2546,"change":2357,"percent_change":1798,"volume":2553,"transactions":9,"vwap":2546},"2025-05-09",27.1,27.08,1878800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2439,"percent_change":1608,"volume":2560,"transactions":9,"vwap":2559},"2025-05-08",26.86,26.89,26.62,26.71,3075300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2514,"percent_change":1614,"volume":2567,"transactions":9,"vwap":2566},"2025-05-07",26.73,26.84,26.59,26.67,2297200,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":245,"percent_change":1314,"volume":2573,"transactions":9,"vwap":2572},"2025-05-06",26.66,26.97,26.74,2440800,{"date":2575,"open":2551,"high":2501,"low":2576,"close":2577,"change":1113,"percent_change":278,"volume":2578,"transactions":9,"vwap":2577},"2025-05-05",26.98,26.99,3150700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":130,"percent_change":595,"volume":2585,"transactions":9,"vwap":2584},"2025-05-02",26.58,26.81,26.51,26.8,3231700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1113,"percent_change":433,"volume":2592,"transactions":9,"vwap":2591},"2025-05-01",26.5,26.68,26.33,26.4,2325600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2140,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-04-30",25.83,26.27,25.62,26.21,-2.13,4049500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1621,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-04-29",26.64,26.96,26.6,26.78,4.04,5351200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1764,"percent_change":1113,"volume":2615,"transactions":9,"vwap":2614},"2025-04-28",25.66,25.78,25.48,25.74,2839800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":56,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-04-25",25.37,25.71,25.35,25.69,1.94,2555100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1452,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-04-24",24.91,25.23,24.87,25.2,1.33,2674700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2628,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2628},"2025-04-23",24.9,25.18,24.73,0.54,2.22,3855300,{"date":183,"open":2641,"high":2642,"low":179,"close":2643,"change":1687,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},23.92,24.36,24.33,1.71,3312300]