[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBAW":3,"homepage-market-summary":30,"stock-historical-DBAW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBAW","2026-10-02",{"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 MSCI All World ex US Hedged Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0779,0.0374,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.02,48.05,48.135,47.97,47.7413,0.2787,0.58,40937.658801,49.25,39.19,20864.708772310758,87.8,3191,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.59,19250,7026341.90185,41.07,"2025-04-22",[182,185,195,205,216,225,236,246,256,267,278,287,298,309,319,330,341,350,361,372,381,391,398,409,417,427,436,445,452,460,470,479,485,493,502,511,518,527,535,545,553,561,567,576,587,596,605,615,625,636,647,656,666,677,686,697,705,714,722,728,733,739,744,750,756,761,768,773,778,786,790,795,802,809,816,822,827,833,838,845,852,858,867,876,883,890,894,897,900,906,911,916,923,928,934,943,949,954,960,967,976,983,989,994,999,1006,1014,1021,1029,1036,1043,1049,1055,1064,1069,1076,1083,1087,1093,1096,1101,1107,1114,1121,1129,1137,1145,1150,1156,1164,1173,1180,1186,1193,1200,1207,1215,1222,1228,1233,1240,1245,1253,1258,1262,1268,1273,1282,1289,1297,1301,1307,1312,1319,1324,1328,1333,1339,1344,1352,1356,1361,1367,1373,1378,1384,1391,1398,1402,1407,1411,1414,1420,1423,1427,1431,1435,1440,1448,1451,1453,1457,1461,1465,1470,1475,1481,1485,1492,1498,1504,1508,1514,1518,1522,1527,1533,1539,1543,1547,1552,1558,1562,1567,1573,1578,1583,1587,1591,1595,1598,1603,1608,1615,1620,1627,1634,1640,1645,1651,1658,1662,1667,1673,1679,1681,1686,1689,1694,1697,1700,1704,1707,1710,1713,1716,1723,1728,1733,1736,1742,1747,1754,1758,1764,1771,1779,1783,1786,1791,1796,1799,1803,1808,1813,1817,1824,1831,1836,1840,1844,1848,1852,1858,1863,1867,1872,1877,1883,1888,1894,1899,1904,1907,1911,1916,1922,1926,1932,1935,1939,1942,1945,1948,1951,1953,1958,1960,1965,1971,1976,1981,1986,1993,1998,2004,2011,2016,2022,2027,2031,2035,2039,2044,2050,2054,2057,2062,2066,2070,2076,2081,2084,2089,2095,2099,2104,2108,2113,2118,2124,2128,2133,2139,2146,2149,2154,2157,2161,2165,2167,2169,2173,2175,2180,2184,2187,2192,2197,2201,2205,2209,2214,2219,2223,2227,2230,2234,2236,2239,2244,2251,2258,2263,2269,2273,2279,2285,2291,2297,2304,2310,2314,2320,2327],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},177,48.0912,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",47.69,47.8199,47.5189,0.0813,0.17,22485.042241,188,47.6196,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",48.04,48.09,47.66,-0.4174,-0.87,24148.20733,262,47.8929,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",48.15,48.19,47.91,48.0774,-0.0726,-0.15,14596.561888,166,48.0269,{"date":217,"open":218,"high":219,"low":209,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",48.18,48.27,-0.2216,-0.46,21302.105755,195,48.1539,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.24,48.435,47.985,48.3716,0.4016,0.84,21750.450993,170,48.2228,{"date":237,"open":238,"high":239,"low":240,"close":20,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.12,48.2388,47.95,-0.2273,-0.47,21796.195057,167,48.1178,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",48.51,48.171,48.1973,-0.6118,-1.25,58765.24751,241,48.2348,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.64,48.8699,48.52,48.8091,0.1391,0.29,12655.65432,238,48.6751,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",48.46,48.7,48.31,48.67,0.8333,1.74,27972.955295,306,48.513,{"date":279,"open":20,"high":20,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",47.67,47.8367,-0.3259,-0.68,20841.6074,194,47.8408,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",48.16,48.225,48.085,48.1626,0.6464,1.36,24120.049168,200,48.159,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",47.72,47.82,47.35,47.5162,0.0582,0.12,22850.388663,225,47.6717,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.55,47.295,47.458,-0.102,-0.21,16733.931612,197,47.3561,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",47.6,47.71,47.36,47.56,-0.4101,-0.85,20338.396301,264,47.6011,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",48.07,48.11,47.89,47.9701,0.3201,0.67,15853.19328,207,47.9856,{"date":342,"open":300,"high":300,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",47.44,47.65,-0.3579,-0.75,27935.142026,331,47.598,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",48.13,48.21,47.955,48.0079,-0.3505,-0.72,18333.772965,222,48.0528,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",48.6,48.73,48.356,48.3584,-0.4616,-0.95,19367.924742,232,48.5542,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",48.53,48.82,0.304,0.63,14743.0443,214,48.7066,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":317,"vwap":390},"2026-09-03",48.28,48.65,48.235,48.516,0.226,0.47,10926.306841,48.416,{"date":392,"open":218,"high":393,"low":289,"close":394,"change":107,"percent_change":305,"volume":395,"transactions":396,"vwap":397},"2026-09-02",48.36,48.29,15941.716147,210,48.2327,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",48.34,48.56,48.14,48.23,-0.29,-0.6,113571.945977,563,48.3854,{"date":410,"open":411,"high":411,"low":412,"close":260,"change":413,"percent_change":263,"volume":414,"transactions":415,"vwap":416},"2026-08-31",48.59,48.3,0.14,13817.874153,189,48.4058,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",48.68,48.7899,48.38,-0.24,-0.49,22257.1008,219,48.6171,{"date":428,"open":260,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",48.62,48.395,-0.03,-0.06,23679.538279,145,48.4917,{"date":437,"open":364,"high":438,"low":439,"close":384,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",48.775,48.5401,0.055,0.11,14899.4975,180,48.6126,{"date":446,"open":248,"high":429,"low":447,"close":448,"change":147,"percent_change":449,"volume":450,"transactions":443,"vwap":451},"2026-08-25",48.465,48.595,0.79,19152.339812,48.57,{"date":453,"open":394,"high":394,"low":454,"close":455,"change":456,"percent_change":242,"volume":457,"transactions":458,"vwap":459},"2026-08-24",48.0702,48.215,-0.2299,16434.32205,151,48.2336,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":388,"volume":467,"transactions":468,"vwap":469},"2026-08-21",48.445,48.54,48.41,48.4449,0.2249,17384.377666,190,48.4874,{"date":471,"open":472,"high":403,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",47.92,48.22,0.15,0.31,23343.634814,202,48.0963,{"date":480,"open":271,"high":271,"low":20,"close":332,"change":481,"percent_change":482,"volume":483,"transactions":379,"vwap":484},"2026-08-19",-0.05,-0.1,258521.789453,48.0814,{"date":486,"open":487,"high":421,"low":488,"close":238,"change":489,"percent_change":490,"volume":491,"transactions":379,"vwap":492},"2026-08-18",48.33,48.065,-0.7241,-1.48,10514.978807,48.1781,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":379,"vwap":501},"2026-08-17",48.83,49.01,48.8441,0.0897,0.18,13405.912679,48.9054,{"date":503,"open":504,"high":505,"low":384,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":396,"vwap":510},"2026-08-14",48.7984,48.869,48.7544,-0.2556,-0.52,28207.317,48.7289,{"date":512,"open":495,"high":513,"low":495,"close":496,"change":514,"percent_change":142,"volume":515,"transactions":516,"vwap":517},"2026-08-13",49.17,0.1552,20335.726831,248,49.0336,{"date":519,"open":495,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":443,"vwap":526},"2026-08-12",48.88,48.763727,48.8548,0.3948,0.81,13877.064388,48.8335,{"date":528,"open":363,"high":363,"low":529,"close":269,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",48.364514,0.0144,0.03,21213.487,153,48.4379,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",48.35,48.49,48.4456,-0.0188,-0.04,30225.504654,185,48.4101,{"date":546,"open":401,"high":401,"low":412,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",48.4644,0.2644,0.55,15957.850646,187,48.3944,{"date":554,"open":289,"high":555,"low":289,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":477,"vwap":560},"2026-08-06",48.389192,48.2,-0.17,-0.35,30117.471384,48.2543,{"date":562,"open":464,"high":260,"low":412,"close":563,"change":564,"percent_change":112,"volume":565,"transactions":533,"vwap":566},"2026-08-05",48.37,-0.0067,12772.249141,48.4143,{"date":568,"open":569,"high":464,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",47.93,48.3767,0.7804,1.64,14649.109757,209,48.2776,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",47.31,47.73,47.23,47.5963,0.1149,0.24,34663.791963,237,47.4711,{"date":588,"open":589,"high":324,"low":580,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",47.505,47.4814,-0.0686,-0.14,18025.1577,182,47.4914,{"date":597,"open":598,"high":311,"low":599,"close":311,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",47.1,47.09,0.9811,2.11,27795.805517,257,47.3203,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":252,"volume":612,"transactions":613,"vwap":614},"2026-07-29",46.98,47.22,46.54,46.5689,-0.5911,12986.076998,178,46.8355,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":404,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",47.07,47.225611,46.83,47.16,-0.61,10105.9364,172,47.0921,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",47.64,47.6499,47.195,47.45,0.185,0.39,24706.016581,230,47.4578,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",47.41,47.53,47.17,47.265,-0.1715,-0.36,15794.944648,181,47.3472,{"date":648,"open":649,"high":324,"low":312,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",47.4,47.4365,-0.4219,-0.88,34701.324358,255,47.4565,{"date":657,"open":658,"high":198,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",47.78,47.7237,47.8584,0.0117,0.02,60765.5298,198,47.8829,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",47.42,48.01,47.39,47.8467,0.9806,2.09,53582.728601,242,47.7342,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":423,"volume":684,"transactions":234,"vwap":685},"2026-07-20",47.12,47.26,46.86,46.8661,-0.23,13907.29791,47.0768,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",46.62,47.24,46.47,47.0961,-0.2671,-0.56,20209.148025,199,46.9368,{"date":698,"open":699,"high":639,"low":680,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":214,"vwap":704},"2026-07-16",47.3,47.3632,-0.4297,-0.9,148456.681242,47.4002,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":474,"volume":711,"transactions":712,"vwap":713},"2026-07-15",47.96,47.4416,47.7929,0.0706,14054.561536,160,47.774,{"date":715,"open":716,"high":209,"low":199,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":285,"vwap":721},"2026-07-14",47.74,47.7223,0.3023,0.64,36372.949247,47.8267,{"date":723,"open":321,"high":724,"low":312,"close":668,"change":725,"percent_change":490,"volume":726,"transactions":51,"vwap":727},"2026-07-13",47.6487,-0.71,151779.305898,47.4777,{"date":729,"open":730,"high":731,"low":472,"close":352,"change":499,"percent_change":147,"volume":732,"transactions":9,"vwap":352},"2026-07-10",47.99,48.17,15800,{"date":734,"open":301,"high":735,"low":301,"close":240,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":240},"2026-07-09",48.049999,0.36,0.76,35800,{"date":740,"open":638,"high":344,"low":699,"close":741,"change":315,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-08",47.59,-0.44,12700,{"date":745,"open":402,"high":473,"low":344,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",47.8,-0.8,-1.65,32200,{"date":751,"open":752,"high":258,"low":752,"close":363,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":363},"2026-07-06",48.39,0.82,1.72,38800,{"date":757,"open":333,"high":556,"low":668,"close":658,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":658},"2026-07-02",-0.13,-0.27,11200,{"date":762,"open":763,"high":289,"low":764,"close":209,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":209},"2026-07-01",47.98,47.9,-0.57,-1.18,17800,{"date":769,"open":333,"high":538,"low":333,"close":770,"change":23,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-30",48.48,1.21,13800,{"date":774,"open":775,"high":332,"low":627,"close":764,"change":112,"percent_change":776,"volume":777,"transactions":9,"vwap":764},"2026-06-29",47.94,-0.02,28000,{"date":779,"open":780,"high":781,"low":782,"close":209,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":209},"2026-06-26",47.62,48.060001,47.48,-0.32,-0.66,46200,{"date":787,"open":269,"high":788,"low":781,"close":403,"change":147,"percent_change":449,"volume":789,"transactions":9,"vwap":403},"2026-06-25",48.55,18000,{"date":791,"open":746,"high":20,"low":792,"close":793,"change":112,"percent_change":776,"volume":794,"transactions":9,"vwap":793},"2026-06-24",47.58,47.85,19400,{"date":796,"open":797,"high":238,"low":344,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",47.77,47.86,-1.33,-2.7,19300,{"date":803,"open":804,"high":25,"low":805,"close":806,"change":807,"percent_change":388,"volume":808,"transactions":9,"vwap":806},"2026-06-22",49.2,49.099998,49.19,0.23,11800,{"date":810,"open":811,"high":812,"low":270,"close":813,"change":337,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-18",48.87,48.99,48.96,1.39,10900,{"date":817,"open":260,"high":818,"low":473,"close":394,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":394},"2026-06-17",48.72,0.21,0.44,17200,{"date":823,"open":563,"high":269,"low":824,"close":824,"change":825,"percent_change":221,"volume":826,"transactions":9,"vwap":824},"2026-06-16",48.080002,-0.22,26700,{"date":828,"open":829,"high":829,"low":731,"close":412,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":412},"2026-06-15",48.43,0.69,1.45,14600,{"date":834,"open":630,"high":187,"low":689,"close":835,"change":836,"percent_change":127,"volume":837,"transactions":9,"vwap":835},"2026-06-12",47.61,0.19,12900,{"date":839,"open":840,"high":841,"low":842,"close":668,"change":843,"percent_change":844,"volume":832,"transactions":9,"vwap":668},"2026-06-11",46.56,47.43,46.52,1.35,2.93,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":765,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-10",46.42,46.61,46.07,-1.22,14300,{"date":853,"open":854,"high":679,"low":855,"close":856,"change":112,"percent_change":776,"volume":857,"transactions":9,"vwap":856},"2026-06-09",47.060001,45.96,46.64,22300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",46.79,46.85,46.58,46.65,0.3,0.65,30400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",47.29,47.33,46.3,46.35,-1.56,-3.26,25500,{"date":877,"open":878,"high":763,"low":879,"close":209,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":209},"2026-06-04",47.63,47.52,0.04,0.08,30800,{"date":884,"open":240,"high":885,"low":886,"close":887,"change":888,"percent_change":508,"volume":889,"transactions":9,"vwap":887},"2026-06-03",48.029999,47.7,47.87,-0.25,15600,{"date":891,"open":892,"high":731,"low":892,"close":238,"change":142,"percent_change":337,"volume":893,"transactions":9,"vwap":238},"2026-06-02",47.75,21800,{"date":895,"open":879,"high":764,"low":668,"close":746,"change":632,"percent_change":753,"volume":896,"transactions":9,"vwap":746},"2026-06-01",10600,{"date":898,"open":630,"high":792,"low":620,"close":638,"change":531,"percent_change":107,"volume":899,"transactions":9,"vwap":638},"2026-05-29",29400,{"date":901,"open":902,"high":841,"low":903,"close":904,"change":432,"percent_change":758,"volume":905,"transactions":9,"vwap":904},"2026-05-28",47.14,47.0099983,47.38,19000,{"date":907,"open":324,"high":324,"low":908,"close":343,"change":909,"percent_change":910,"volume":832,"transactions":9,"vwap":343},"2026-05-27",46.67,-0.16,-0.34,{"date":912,"open":699,"high":321,"low":699,"close":321,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":321},"2026-05-26",0.94,2.01,12200,{"date":917,"open":918,"high":919,"low":842,"close":920,"change":541,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",46.77,46.8,46.66,-0.09,13500,{"date":924,"open":925,"high":919,"low":925,"close":926,"change":475,"percent_change":337,"volume":927,"transactions":9,"vwap":926},"2026-05-21",46.16,46.7,10700,{"date":929,"open":930,"high":847,"low":930,"close":931,"change":137,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",46.18,46.39,1.44,4900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",45.71,45.98,45.64,45.73,-0.18,-0.39,9600,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":881,"percent_change":191,"volume":948,"transactions":9,"vwap":947},"2026-05-18",46.17,45.72,45.91,5100,{"date":950,"open":951,"high":855,"low":946,"close":951,"change":952,"percent_change":953,"volume":815,"transactions":9,"vwap":951},"2026-05-15",45.83,-0.84,-1.8,{"date":955,"open":956,"high":957,"low":956,"close":908,"change":958,"percent_change":819,"volume":959,"transactions":9,"vwap":908},"2026-05-14",46.49,46.75,0.1,16400,{"date":961,"open":962,"high":848,"low":963,"close":964,"change":965,"percent_change":117,"volume":966,"transactions":9,"vwap":964},"2026-05-13",46.26,46.23,46.57,0.52,11900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-12",46,46.09,45.67,46.049999,-0.48,-1.03,20400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":474,"volume":732,"transactions":9,"vwap":981},"2026-05-11",46.55,46.63,46.44,46.53,0.07,{"date":984,"open":985,"high":609,"low":985,"close":986,"change":127,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-08",46.27,46.46,0.87,9100,{"date":990,"open":856,"high":856,"low":991,"close":992,"change":405,"percent_change":993,"volume":942,"transactions":9,"vwap":992},"2026-05-07",46.029999,46.060001,-1.29,{"date":995,"open":847,"high":920,"low":996,"close":920,"change":89,"percent_change":997,"volume":998,"transactions":9,"vwap":920},"2026-05-06",46.32,2.23,14700,{"date":1000,"open":1001,"high":936,"low":1002,"close":938,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":938},"2026-05-05",45.49,45.43,0.6,1.33,30500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":784,"volume":1013,"transactions":9,"vwap":1011},"2026-05-04",45.16,45.41,44.96,45.040001,-0.3,29800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":191,"percent_change":147,"volume":1020,"transactions":9,"vwap":1019},"2026-05-01",45.3,45.52,45.23,45.34,17700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":59,"volume":1028,"transactions":9,"vwap":1026},"2026-04-30",44.97,45.33,44.91,45.17,0.53,16700,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":558,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",44.79,44.63,44.64,-0.78,17400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":212,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-28",44.9,44.99,44.76,-0.33,14100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":482,"percent_change":825,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",45.31,45.080002,45.14,7300,{"date":1050,"open":1051,"high":1052,"low":1011,"close":1053,"change":147,"percent_change":1054,"volume":808,"transactions":9,"vwap":1053},"2026-04-24",45.13,45.27,45.24,0.85,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",45.099998,45.21,44.6,44.86,-0.37,-0.82,19800,{"date":1065,"open":1051,"high":1066,"low":1067,"close":1018,"change":864,"percent_change":337,"volume":1068,"transactions":9,"vwap":1018},"2026-04-22",45.25,45.12,12300,{"date":1070,"open":1071,"high":1071,"low":1025,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",45.48,44.93,-0.62,-1.36,12400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":621,"volume":837,"transactions":9,"vwap":1081},"2026-04-20",45.54,45.59,45.44,45.55,-0.28,{"date":1084,"open":1085,"high":1086,"low":971,"close":951,"change":865,"percent_change":932,"volume":801,"transactions":9,"vwap":951},"2026-04-17",45.76,45.94,{"date":1088,"open":1089,"high":1089,"low":1047,"close":1090,"change":431,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",45.39,45.18,-0.07,18900,{"date":1094,"open":1053,"high":1053,"low":1046,"close":1058,"change":482,"percent_change":825,"volume":1095,"transactions":9,"vwap":1058},"2026-04-15",16900,{"date":1097,"open":1098,"high":1024,"low":1098,"close":1045,"change":127,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1045},"2026-04-14",45.07,0.89,14200,{"date":1102,"open":1103,"high":1072,"low":1104,"close":1025,"change":583,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1025},"2026-04-13",44.41,44.31,0.54,9400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":107,"percent_change":1113,"volume":732,"transactions":9,"vwap":1112},"2026-04-10",44.71,44.8,44.56,44.67,0.13,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":758,"percent_change":404,"volume":1120,"transactions":9,"vwap":1119},"2026-04-09",44.34,44.69,44.21,44.61,23800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-08",44.85,44.47,44.74,1.67,3.88,10800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":825,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",42.99,43.42,42.7,43.07,-0.51,23500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":377,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",43.12,43.37,43.09,43.29,0.27,34900,{"date":1146,"open":1147,"high":1134,"low":1147,"close":1148,"change":825,"percent_change":1135,"volume":1149,"transactions":9,"vwap":1148},"2026-04-02",42.48,43.02,25200,{"date":1151,"open":1131,"high":1152,"low":1131,"close":1153,"change":549,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",43.44,43.24,1.29,29100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-31",42.02,42.69,41.93,1.08,2.6,33000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-30",41.84,41.99,41.5,41.61,0.09,0.22,10100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":783,"percent_change":1179,"volume":777,"transactions":9,"vwap":1178},"2026-03-27",41.73,41.85,41.43,41.52,-0.76,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1166,"change":747,"percent_change":1185,"volume":875,"transactions":9,"vwap":1166},"2026-03-26",42.11,42.34,41.83,-1.88,{"date":1187,"open":1159,"high":1188,"low":1189,"close":1190,"change":965,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",42.77,42.53,42.64,1.23,6500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":482,"percent_change":422,"volume":1199,"transactions":9,"vwap":1198},"2026-03-24",41.76,42.22,41.71,42.12,9900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1196,"change":232,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1196},"2026-03-23",41.98,42.51,41.91,2.03,12800,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-20",42.26,41.26,41.38,-1.06,-2.5,5600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":941,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",42.0099983,42.46,42.44,-0.91,7500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":242,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-18",43.22,42.83,-1.09,12600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":474,"percent_change":152,"volume":966,"transactions":9,"vwap":1232},"2026-03-17",43.46,43.52,43.3,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1003,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-16",43.049999,43.23,43.15,1.41,10400,{"date":1241,"open":1242,"high":1243,"low":1189,"close":1244,"change":541,"percent_change":921,"volume":1042,"transactions":9,"vwap":1244},"2026-03-13",43.029999,43.080002,42.55,{"date":1246,"open":1247,"high":1248,"low":1198,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-12",42.93,43.0099983,42.59,-0.77,-1.78,21200,{"date":1254,"open":1153,"high":1255,"low":1256,"close":1255,"change":413,"percent_change":142,"volume":1257,"transactions":9,"vwap":1255},"2026-03-11",43.36,43.11,46700,{"date":1259,"open":1255,"high":1260,"low":1224,"close":1224,"change":112,"percent_change":776,"volume":1261,"transactions":9,"vwap":1224},"2026-03-10",43.69,21000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1236,"change":820,"percent_change":1267,"volume":821,"transactions":9,"vwap":1236},"2026-03-09",42.25,43.38,42.15,1.03,{"date":1269,"open":1270,"high":1148,"low":1189,"close":1271,"change":1272,"percent_change":357,"volume":1092,"transactions":9,"vwap":1271},"2026-03-06",42.62,42.79,-0.31,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",43.45,43.58,42.89,43.099998,-0.89,-2.02,12000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":736,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-04",43.7,44,43.99,0.83,16300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":922,"transactions":9,"vwap":1294},"2026-03-03",43.21,43.71,42.88,43.63,-1.34,-2.98,{"date":1298,"open":1031,"high":1011,"low":1299,"close":1023,"change":1012,"percent_change":784,"volume":1300,"transactions":9,"vwap":1023},"2026-03-02",44.7,8700,{"date":1302,"open":1066,"high":1303,"low":1008,"close":1052,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1052},"2026-02-27",45.37,-0.12,-0.26,19500,{"date":1308,"open":1309,"high":1310,"low":1057,"close":1089,"change":1311,"percent_change":940,"volume":998,"transactions":9,"vwap":1089},"2026-02-26",45.42,45.46,-0.08,{"date":1313,"open":1009,"high":1314,"low":1045,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-25",45.53,45.47,0.28,0.62,9800,{"date":1320,"open":1321,"high":1322,"low":1060,"close":1322,"change":632,"percent_change":987,"volume":1323,"transactions":9,"vwap":1322},"2026-02-24",44.94,45.19,7800,{"date":1325,"open":1326,"high":1098,"low":1299,"close":1110,"change":759,"percent_change":405,"volume":1327,"transactions":9,"vwap":1110},"2026-02-23",45.049999,8900,{"date":1329,"open":1330,"high":1046,"low":1330,"close":1098,"change":142,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1098},"2026-02-20",44.62,0.72,15000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":441,"volume":1338,"transactions":9,"vwap":1336},"2026-02-19",44.42,44.75,0.05,18700,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1299,"change":142,"percent_change":1331,"volume":1343,"transactions":9,"vwap":1299},"2026-02-18",44.51,44.81,13900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",44.19,44.45,44.02,44.38,0,17600,{"date":1353,"open":1354,"high":1347,"low":1354,"close":1349,"change":662,"percent_change":1337,"volume":1355,"transactions":9,"vwap":1349},"2026-02-13",44.14,7900,{"date":1357,"open":1342,"high":1342,"low":1358,"close":1359,"change":1061,"percent_change":1360,"volume":922,"transactions":9,"vwap":1359},"2026-02-12",44.23,44.36,-0.83,{"date":1362,"open":1109,"high":1363,"low":1364,"close":1363,"change":475,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-11",44.73,44.37,0.7,9000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1335,"change":499,"percent_change":1372,"volume":732,"transactions":9,"vwap":1335},"2026-02-10",44.4,44.52,44.33,0.41,{"date":1374,"open":1375,"high":1104,"low":1375,"close":1376,"change":807,"percent_change":965,"volume":1377,"transactions":9,"vwap":1376},"2026-02-09",43.92,44.24,11300,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1206,"transactions":9,"vwap":1381},"2026-02-06",43.48,44.0099983,0.95,2.21,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":558,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-05",43.17,43.27,43.060001,-0.81,9200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":776,"percent_change":481,"volume":1397,"transactions":9,"vwap":1396},"2026-02-04",43.79,43.84,43.26,43.41,20200,{"date":1399,"open":1400,"high":1231,"low":1139,"close":1400,"change":958,"percent_change":807,"volume":1401,"transactions":9,"vwap":1400},"2026-02-03",43.43,8500,{"date":1403,"open":1404,"high":1275,"low":1404,"close":1405,"change":1406,"percent_change":449,"volume":1332,"transactions":9,"vwap":1405},"2026-02-02",43.13,43.33,0.34,{"date":1408,"open":1409,"high":1140,"low":1131,"close":1131,"change":941,"percent_change":702,"volume":1410,"transactions":9,"vwap":1131},"2026-01-30",43.35,9700,{"date":1412,"open":1284,"high":1284,"low":1278,"close":1265,"change":776,"percent_change":481,"volume":1413,"transactions":9,"vwap":1265},"2026-01-29",7200,{"date":1415,"open":1416,"high":1396,"low":1417,"close":1418,"change":431,"percent_change":1091,"volume":1419,"transactions":9,"vwap":1418},"2026-01-28",43.32,43.25,43.4,7100,{"date":1421,"open":1409,"high":1275,"low":1232,"close":1400,"change":1406,"percent_change":449,"volume":1422,"transactions":9,"vwap":1400},"2026-01-27",9500,{"date":1424,"open":1248,"high":1237,"low":1425,"close":1141,"change":1350,"percent_change":1350,"volume":1426,"transactions":9,"vwap":1141},"2026-01-26",42.91,32800,{"date":1428,"open":1429,"high":1256,"low":1429,"close":1141,"change":1430,"percent_change":662,"volume":1221,"transactions":9,"vwap":1141},"2026-01-23",43,0.01,{"date":1432,"open":1433,"high":1153,"low":1134,"close":1243,"change":1337,"percent_change":305,"volume":1434,"transactions":9,"vwap":1243},"2026-01-22",43.16,15500,{"date":1436,"open":1437,"high":1404,"low":1438,"close":1242,"change":52,"percent_change":1439,"volume":851,"transactions":9,"vwap":1242},"2026-01-21",42.66,42.6,1.15,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1095,"transactions":9,"vwap":1445},"2026-01-20",42.56,42.78,42.45,42.54,-0.69,-1.6,{"date":1449,"open":1236,"high":1416,"low":1404,"close":1236,"change":662,"percent_change":1337,"volume":1450,"transactions":9,"vwap":1236},"2026-01-16",17900,{"date":1452,"open":1416,"high":1255,"low":1237,"close":1291,"change":1113,"percent_change":864,"volume":1377,"transactions":9,"vwap":1291},"2026-01-15",{"date":1454,"open":1455,"high":1243,"low":1456,"close":1243,"change":1113,"percent_change":864,"volume":988,"transactions":9,"vwap":1243},"2026-01-14",42.94,42.9,{"date":1458,"open":1247,"high":1242,"low":1225,"close":1459,"change":1304,"percent_change":1082,"volume":1460,"transactions":9,"vwap":1459},"2026-01-13",42.95,16200,{"date":1462,"open":1463,"high":1134,"low":1463,"close":1134,"change":388,"percent_change":1464,"volume":942,"transactions":9,"vwap":1134},"2026-01-12",42.71,1.1,{"date":1466,"open":1190,"high":1467,"low":1468,"close":1438,"change":1171,"percent_change":965,"volume":1469,"transactions":9,"vwap":1438},"2026-01-09",42.75,42.58,17000,{"date":1471,"open":1266,"high":1472,"low":1182,"close":1472,"change":864,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-08",42.38,0.71,26600,{"date":1476,"open":1209,"high":1472,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-07",42.080002,-0.4,-0.94,60700,{"date":1482,"open":1183,"high":1483,"low":1183,"close":1147,"change":263,"percent_change":830,"volume":1484,"transactions":9,"vwap":1147},"2026-01-06",42.52,8400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1406,"percent_change":524,"volume":1491,"transactions":9,"vwap":1490},"2026-01-05",42.049999,42.24,41.94,42.19,20600,{"date":1493,"open":1195,"high":1494,"low":1495,"close":1176,"change":377,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1176},"2026-01-02",41.86,41.64,1.53,98800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":212,"percent_change":643,"volume":1503,"transactions":9,"vwap":1502},"2025-12-31",41.31,41.37,41.22,15900,{"date":1505,"open":1501,"high":1506,"low":1507,"close":1501,"change":1337,"percent_change":305,"volume":1300,"transactions":9,"vwap":1501},"2025-12-30",41.45,41.32,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1507,"change":1350,"percent_change":1350,"volume":1513,"transactions":9,"vwap":1507},"2025-12-29",41.35,42.49,41.19,32900,{"date":1515,"open":1516,"high":1507,"low":1517,"close":1507,"change":441,"percent_change":1143,"volume":1434,"transactions":9,"vwap":1507},"2025-12-26",41.24,41.2,{"date":1519,"open":1520,"high":1502,"low":1520,"close":1521,"change":881,"percent_change":836,"volume":1068,"transactions":9,"vwap":1521},"2025-12-24",41,41.21,{"date":1523,"open":179,"high":1524,"low":1525,"close":1526,"change":441,"percent_change":1143,"volume":1035,"transactions":9,"vwap":1526},"2025-12-23",41.17,41.060001,41.13,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1337,"percent_change":305,"volume":1532,"transactions":9,"vwap":1530},"2025-12-22",40.99,41.02,40.88,18100,{"date":1534,"open":143,"high":1535,"low":143,"close":1536,"change":1537,"percent_change":1538,"volume":815,"transactions":9,"vwap":1536},"2025-12-19",41.040001,40.97,-0.38,-0.92,{"date":1540,"open":1541,"high":1542,"low":1500,"close":1510,"change":475,"percent_change":737,"volume":1413,"transactions":9,"vwap":1510},"2025-12-18",41.36,41.47,{"date":1544,"open":1507,"high":1507,"low":1520,"close":1535,"change":825,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1535},"2025-12-17",-0.53,16500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1210,"change":1272,"percent_change":346,"volume":760,"transactions":9,"vwap":1210},"2025-12-16",41.27,41.29,41.14,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":881,"percent_change":836,"volume":1557,"transactions":9,"vwap":1556},"2025-12-15",41.66,41.46,41.57,13400,{"date":1559,"open":1560,"high":1560,"low":1507,"close":1561,"change":888,"percent_change":405,"volume":1323,"transactions":9,"vwap":1561},"2025-12-12",41.72,41.49,{"date":1563,"open":1506,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":147,"volume":1281,"transactions":9,"vwap":1564},"2025-12-11",41.74,41.44,0.16,{"date":1568,"open":1501,"high":1569,"low":1507,"close":1570,"change":807,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-10",41.69,41.58,0.56,18500,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1510,"change":481,"percent_change":1304,"volume":1577,"transactions":9,"vwap":1510},"2025-12-09",41.48,41.33,26100,{"date":1579,"open":1580,"high":1565,"low":1500,"close":1581,"change":1091,"percent_change":557,"volume":1582,"transactions":9,"vwap":1581},"2025-12-08",41.41,41.4,8800,{"date":1584,"open":1168,"high":1585,"low":1580,"close":1542,"change":1170,"percent_change":1171,"volume":1586,"transactions":9,"vwap":1542},"2025-12-05",41.56,68300,{"date":1588,"open":1500,"high":1211,"low":1589,"close":1211,"change":1566,"percent_change":632,"volume":1590,"transactions":9,"vwap":1211},"2025-12-04",41.25,10000,{"date":1592,"open":1593,"high":1502,"low":1520,"close":1502,"change":474,"percent_change":1594,"volume":837,"transactions":9,"vwap":1502},"2025-12-03",41.029999,0.37,{"date":1596,"open":1524,"high":1524,"low":1535,"close":179,"change":1337,"percent_change":305,"volume":1597,"transactions":9,"vwap":179},"2025-12-02",6700,{"date":1599,"open":1529,"high":1600,"low":1601,"close":1530,"change":909,"percent_change":941,"volume":1602,"transactions":9,"vwap":1530},"2025-12-01",41.16,40.96,20900,{"date":1604,"open":1605,"high":1606,"low":1551,"close":1606,"change":958,"percent_change":583,"volume":1607,"transactions":9,"vwap":1606},"2025-11-28",41.15,41.18,2500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":524,"volume":1338,"transactions":9,"vwap":1613},"2025-11-26",40.93,41.11,40.91,41.080002,0.33,{"date":1616,"open":1617,"high":1520,"low":1618,"close":1619,"change":1143,"percent_change":337,"volume":837,"transactions":9,"vwap":1619},"2025-11-25",40.57,40.4,40.75,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":499,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-24",40.21,40.5,40.48,0.45,11500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1161,"volume":942,"transactions":9,"vwap":1632},"2025-11-21",40.040001,40.31,39.91,40.3,0.43,{"date":1635,"open":1619,"high":1619,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-20",39.87,-0.5,-1.24,10200,{"date":1641,"open":1630,"high":1642,"low":1643,"close":1644,"change":107,"percent_change":474,"volume":1005,"transactions":9,"vwap":1644},"2025-11-19",40.51,40.23,40.37,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1630,"change":1061,"percent_change":1220,"volume":1650,"transactions":9,"vwap":1630},"2025-11-18",40.15,40.39,40.060001,27000,{"date":1652,"open":1653,"high":1611,"low":1654,"close":1655,"change":973,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-17",41.099998,40.63,40.68,-1.17,53500,{"date":1659,"open":1531,"high":1660,"low":1661,"close":1600,"change":432,"percent_change":212,"volume":1063,"transactions":9,"vwap":1600},"2025-11-14",41.34,40.82,{"date":1663,"open":1175,"high":1175,"low":1502,"close":1502,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1502},"2025-11-13",-0.58,-1.39,23600,{"date":1668,"open":1669,"high":1184,"low":1564,"close":1670,"change":1671,"percent_change":377,"volume":1672,"transactions":9,"vwap":1670},"2025-11-12",41.77,41.8,0.26,32600,{"date":1674,"open":1675,"high":1676,"low":1580,"close":1677,"change":1113,"percent_change":475,"volume":1678,"transactions":9,"vwap":1677},"2025-11-11",41.42,41.59,41.54,14500,{"date":1680,"open":1516,"high":1580,"low":1551,"close":1580,"change":337,"percent_change":572,"volume":998,"transactions":9,"vwap":1580},"2025-11-10",{"date":1682,"open":1683,"high":1684,"low":1644,"close":1684,"change":592,"percent_change":910,"volume":1685,"transactions":9,"vwap":1684},"2025-11-07",40.42,40.74,27700,{"date":1687,"open":1536,"high":1535,"low":1688,"close":1531,"change":422,"percent_change":1664,"volume":1401,"transactions":9,"vwap":1531},"2025-11-06",40.79,{"date":1690,"open":1691,"high":1512,"low":143,"close":1692,"change":122,"percent_change":1693,"volume":1338,"transactions":9,"vwap":1692},"2025-11-05",40.89,41.12,0.61,{"date":1695,"open":143,"high":1529,"low":143,"close":1696,"change":643,"percent_change":201,"volume":1626,"transactions":9,"vwap":1696},"2025-11-04",40.87,{"date":1698,"open":1502,"high":1210,"low":1520,"close":1699,"change":413,"percent_change":1406,"volume":1318,"transactions":9,"vwap":1699},"2025-11-03",41.23,{"date":1701,"open":1653,"high":1692,"low":1702,"close":1703,"change":112,"percent_change":776,"volume":1035,"transactions":9,"vwap":1703},"2025-10-31",40.95,41.09,{"date":1705,"open":1525,"high":1502,"low":1525,"close":1653,"change":592,"percent_change":910,"volume":1706,"transactions":9,"vwap":1653},"2025-10-30",7400,{"date":1708,"open":1589,"high":1589,"low":1600,"close":1516,"change":1113,"percent_change":142,"volume":1709,"transactions":9,"vwap":1516},"2025-10-29",9300,{"date":1711,"open":1653,"high":1521,"low":1520,"close":1611,"change":541,"percent_change":482,"volume":1712,"transactions":9,"vwap":1611},"2025-10-28",13700,{"date":1714,"open":1613,"high":1605,"low":1535,"close":1605,"change":142,"percent_change":132,"volume":1715,"transactions":9,"vwap":1605},"2025-10-27",17500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":191,"percent_change":1722,"volume":1678,"transactions":9,"vwap":1721},"2025-10-24",40.8,40.9,40.76,40.83,0.42,{"date":1724,"open":1725,"high":1684,"low":1725,"close":1726,"change":263,"percent_change":1331,"volume":1727,"transactions":9,"vwap":1726},"2025-10-23",40.55,40.66,8200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1644,"change":431,"percent_change":1091,"volume":1020,"transactions":9,"vwap":1644},"2025-10-22",40.43,40.52,40.24,{"date":1734,"open":1642,"high":1642,"low":1632,"close":1618,"change":592,"percent_change":558,"volume":1735,"transactions":9,"vwap":1618},"2025-10-21",22600,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1372,"percent_change":89,"volume":1741,"transactions":9,"vwap":1740},"2025-10-20",40.38,40.64,40.54,21600,{"date":1743,"open":1744,"high":1745,"low":1631,"close":1745,"change":1337,"percent_change":305,"volume":1746,"transactions":9,"vwap":1745},"2025-10-17",39.96,40.13,5900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1170,"percent_change":807,"volume":1753,"transactions":9,"vwap":1752},"2025-10-16",40.29,40.36,39.99,40.080002,21400,{"date":1755,"open":1752,"high":1756,"low":1757,"close":1751,"change":819,"percent_change":1027,"volume":760,"transactions":9,"vwap":1751},"2025-10-15",40.099998,39.9,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":431,"percent_change":1311,"volume":1763,"transactions":9,"vwap":1762},"2025-10-14",39.67,39.89,39.78,7700,{"date":1765,"open":1766,"high":1636,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1413,"transactions":9,"vwap":1768},"2025-10-13",39.77,39.65,39.81,0.59,1.5,{"date":1772,"open":1773,"high":1774,"low":26,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-10",40.16,40.17,39.22,-1.01,-2.51,32000,{"date":1780,"open":1781,"high":1781,"low":1773,"close":1643,"change":212,"percent_change":1061,"volume":1782,"transactions":9,"vwap":1643},"2025-10-09",40.46,19100,{"date":1784,"open":1632,"high":1618,"low":1632,"close":1738,"change":807,"percent_change":1785,"volume":1100,"transactions":9,"vwap":1738},"2025-10-08",0.57,{"date":1787,"open":1788,"high":1738,"low":1789,"close":1647,"change":557,"percent_change":1790,"volume":1450,"transactions":9,"vwap":1647},"2025-10-07",40.35,40.12,-0.42,{"date":1792,"open":1793,"high":1648,"low":1794,"close":1795,"change":583,"percent_change":1003,"volume":922,"transactions":9,"vwap":1795},"2025-10-06",40.34,40.28,40.32,{"date":1797,"open":1629,"high":1789,"low":1798,"close":1752,"change":122,"percent_change":377,"volume":1172,"transactions":9,"vwap":1752},"2025-10-03",39.97,{"date":1800,"open":1631,"high":1631,"low":1801,"close":148,"change":474,"percent_change":147,"volume":1802,"transactions":9,"vwap":148},"2025-10-02",39.74,6600,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1143,"percent_change":830,"volume":1807,"transactions":9,"vwap":1806},"2025-10-01",39.53,39.68,6100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":305,"percent_change":475,"volume":1318,"transactions":9,"vwap":1811},"2025-09-30",39.3,39.41,39.26,{"date":1814,"open":1810,"high":1815,"low":1812,"close":1816,"change":1113,"percent_change":1614,"volume":1422,"transactions":9,"vwap":1816},"2025-09-29",39.33,39.29,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1337,"percent_change":1113,"volume":1823,"transactions":9,"vwap":1822},"2025-09-26",39.09,39.17,39.060001,39.16,4400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":758,"percent_change":1041,"volume":1830,"transactions":9,"vwap":1829},"2025-09-25",39.049999,39.15,38.96,39.11,28800,{"date":1832,"open":1816,"high":1833,"low":1834,"close":1835,"change":1350,"percent_change":1350,"volume":808,"transactions":9,"vwap":1835},"2025-09-24",39.39,39.21,39.24,{"date":1837,"open":1838,"high":1838,"low":26,"close":1835,"change":1430,"percent_change":531,"volume":1839,"transactions":9,"vwap":1835},"2025-09-23",39.37,39400,{"date":1841,"open":1842,"high":1835,"low":1842,"close":1843,"change":305,"percent_change":475,"volume":942,"transactions":9,"vwap":1843},"2025-09-22",39.07,39.23,{"date":1845,"open":1846,"high":26,"low":1829,"close":1829,"change":112,"percent_change":431,"volume":1847,"transactions":9,"vwap":1829},"2025-09-19",39.18,4800,{"date":1849,"open":1850,"high":1775,"low":1850,"close":1851,"change":1113,"percent_change":1614,"volume":1709,"transactions":9,"vwap":1851},"2025-09-18",39.02,39.12,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":662,"percent_change":1337,"volume":1390,"transactions":9,"vwap":1857},"2025-09-17",39,39.040001,38.84,38.99,{"date":1859,"open":1855,"high":1855,"low":1860,"close":1861,"change":1862,"percent_change":1082,"volume":1327,"transactions":9,"vwap":1861},"2025-09-16",38.85,38.97,-0.11,{"date":1864,"open":1821,"high":1829,"low":1850,"close":1865,"change":1113,"percent_change":1614,"volume":1866,"transactions":9,"vwap":1865},"2025-09-15",39.080002,10300,{"date":1868,"open":1828,"high":1854,"low":1869,"close":1870,"change":1304,"percent_change":1272,"volume":1871,"transactions":9,"vwap":1870},"2025-09-12",38.91,38.95,4500,{"date":1873,"open":1819,"high":1819,"low":1874,"close":1842,"change":1722,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1842},"2025-09-11",38.94,1.09,6200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":107,"percent_change":1566,"volume":1882,"transactions":9,"vwap":1881},"2025-09-10",38.74,38.79,38.65,18600,{"date":1884,"open":1885,"high":1881,"low":1886,"close":1887,"change":881,"percent_change":819,"volume":1318,"transactions":9,"vwap":1887},"2025-09-09",38.53,38.52,38.59,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":191,"percent_change":820,"volume":975,"transactions":9,"vwap":1893},"2025-09-08",38.47,38.55,38.41,38.51,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1337,"percent_change":1113,"volume":966,"transactions":9,"vwap":1898},"2025-09-05",38.5,38.19,38.34,{"date":1900,"open":1901,"high":1898,"low":1901,"close":1902,"change":305,"percent_change":475,"volume":1903,"transactions":9,"vwap":1902},"2025-09-04",38.17,38.29,30600,{"date":1905,"open":1906,"high":1901,"low":1906,"close":1901,"change":880,"percent_change":958,"volume":1590,"transactions":9,"vwap":1901},"2025-09-03",38.029999,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1909,"change":921,"percent_change":422,"volume":1318,"transactions":9,"vwap":1909},"2025-09-02",38.13,37.98,{"date":1912,"open":1913,"high":1913,"low":1897,"close":1914,"change":557,"percent_change":742,"volume":1915,"transactions":9,"vwap":1914},"2025-08-29",38.24,38.22,6900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":107,"percent_change":1566,"volume":1136,"transactions":9,"vwap":1921},"2025-08-28",38.33,38.42,38.31,38.39,{"date":1923,"open":1924,"high":1925,"low":1913,"close":1918,"change":212,"percent_change":941,"volume":998,"transactions":9,"vwap":1918},"2025-08-27",38.27,38.35,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1862,"percent_change":404,"volume":1068,"transactions":9,"vwap":1931},"2025-08-26",38.45,38.49,38.4,38.48,{"date":1933,"open":1934,"high":1934,"low":1887,"close":1887,"change":557,"percent_change":742,"volume":1172,"transactions":9,"vwap":1887},"2025-08-25",38.73,{"date":1936,"open":1887,"high":1869,"low":1937,"close":1938,"change":475,"percent_change":524,"volume":1590,"transactions":9,"vwap":1938},"2025-08-22",38.56,38.76,{"date":1940,"open":1941,"high":1890,"low":1925,"close":1928,"change":431,"percent_change":1311,"volume":1199,"transactions":9,"vwap":1928},"2025-08-21",38.37,{"date":1943,"open":1928,"high":1929,"low":1898,"close":1931,"change":1430,"percent_change":531,"volume":1944,"transactions":9,"vwap":1931},"2025-08-20",7000,{"date":1946,"open":1947,"high":1947,"low":1918,"close":1890,"change":112,"percent_change":431,"volume":927,"transactions":9,"vwap":1890},"2025-08-19",38.57,{"date":1949,"open":1892,"high":1893,"low":1950,"close":1931,"change":958,"percent_change":1671,"volume":1866,"transactions":9,"vwap":1931},"2025-08-18",38.38,{"date":1952,"open":1892,"high":1919,"low":1898,"close":1950,"change":107,"percent_change":1566,"volume":1318,"transactions":9,"vwap":1950},"2025-08-15",{"date":1954,"open":1955,"high":1918,"low":1956,"close":1957,"change":776,"percent_change":481,"volume":1460,"transactions":9,"vwap":1957},"2025-08-14",38.23,38.21,38.32,{"date":1959,"open":1924,"high":1925,"low":1913,"close":1898,"change":819,"percent_change":549,"volume":1626,"transactions":9,"vwap":1898},"2025-08-13",{"date":1961,"open":1962,"high":1909,"low":1963,"close":1909,"change":1614,"percent_change":987,"volume":1964,"transactions":9,"vwap":1909},"2025-08-12",37.95,37.92,8100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1311,"percent_change":315,"volume":1706,"transactions":9,"vwap":1970},"2025-08-11",37.87,37.89,37.78,37.8,{"date":1972,"open":1973,"high":1968,"low":1970,"close":1974,"change":836,"percent_change":1975,"volume":942,"transactions":9,"vwap":1974},"2025-08-08",37.82,37.88,0.5,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":191,"percent_change":1625,"volume":1915,"transactions":9,"vwap":1980},"2025-08-07",37.76,37.62,37.69,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":499,"percent_change":1985,"volume":1172,"transactions":9,"vwap":1984},"2025-08-06",37.32,37.52,0.48,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":441,"percent_change":864,"volume":1992,"transactions":9,"vwap":1991},"2025-08-05",37.38,37.44,37.25,37.34,6000,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1633,"percent_change":1997,"volume":1626,"transactions":9,"vwap":1996},"2025-08-04",37.040001,37.23,1.17,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":742,"percent_change":766,"volume":966,"transactions":9,"vwap":2003},"2025-08-01",36.85,36.87,36.53,36.8,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1545,"volume":927,"transactions":9,"vwap":2009},"2025-07-31",37.36,37.42,37.21,37.24,-0.2,{"date":2012,"open":2013,"high":2013,"low":1983,"close":1989,"change":1091,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1989},"2025-07-30",37.5,-0.19,16000,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":107,"percent_change":1566,"volume":2021,"transactions":9,"vwap":2020},"2025-07-29",37.59,37.47,37.51,24700,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":592,"percent_change":1061,"volume":1332,"transactions":9,"vwap":2026},"2025-07-28",37.53,37.37,37.45,{"date":2028,"open":1984,"high":2029,"low":2013,"close":2018,"change":481,"percent_change":758,"volume":2030,"transactions":9,"vwap":2018},"2025-07-25",37.61,13000,{"date":2032,"open":2029,"high":2033,"low":2029,"close":2034,"change":592,"percent_change":1061,"volume":1192,"transactions":9,"vwap":2034},"2025-07-24",37.71,37.64,{"date":2036,"open":2037,"high":2038,"low":2013,"close":1969,"change":1693,"percent_change":572,"volume":1460,"transactions":9,"vwap":1969},"2025-07-23",37.58,37.79,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":982,"percent_change":836,"volume":1300,"transactions":9,"vwap":2042},"2025-07-22",37.080002,37.17,37.02,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":112,"percent_change":431,"volume":1915,"transactions":9,"vwap":2049},"2025-07-21",37.12,37.26,37.09,37.099998,{"date":2051,"open":2047,"high":2047,"low":2049,"close":2052,"change":825,"percent_change":2053,"volume":1712,"transactions":9,"vwap":2052},"2025-07-18",37.11,-0.59,{"date":2055,"open":2008,"high":1991,"low":2048,"close":2056,"change":1614,"percent_change":1099,"volume":915,"transactions":9,"vwap":2056},"2025-07-17",37.33,{"date":2058,"open":2059,"high":2043,"low":2060,"close":2061,"change":1337,"percent_change":413,"volume":1366,"transactions":9,"vwap":2061},"2025-07-16",36.97,36.83,37,{"date":2063,"open":2052,"high":2052,"low":2064,"close":2065,"change":481,"percent_change":592,"volume":1727,"transactions":9,"vwap":2065},"2025-07-15",36.94,36.95,{"date":2067,"open":2068,"high":2061,"low":2068,"close":2061,"change":305,"percent_change":1614,"volume":2069,"transactions":9,"vwap":2061},"2025-07-14",36.84,23900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":212,"percent_change":2075,"volume":1727,"transactions":9,"vwap":2073},"2025-07-11",36.86,36.88,36.82,-0.41,{"date":2077,"open":2078,"high":2079,"low":2074,"close":2080,"change":1337,"percent_change":413,"volume":1199,"transactions":9,"vwap":2080},"2025-07-10",37.0099983,37.07,37.029999,{"date":2082,"open":2072,"high":2078,"low":2072,"close":2083,"change":474,"percent_change":1372,"volume":1709,"transactions":9,"vwap":2083},"2025-07-09",36.98,{"date":2085,"open":2086,"high":2000,"low":2087,"close":2060,"change":1171,"percent_change":1003,"volume":2088,"transactions":9,"vwap":2060},"2025-07-08",36.78,36.69,11700,{"date":2090,"open":2091,"high":2086,"low":2092,"close":2093,"change":2010,"percent_change":2094,"volume":1136,"transactions":9,"vwap":2093},"2025-07-07",36.7,36.57,36.61,-0.54,{"date":2096,"open":2097,"high":2000,"low":2097,"close":2098,"change":1566,"percent_change":820,"volume":1746,"transactions":9,"vwap":2098},"2025-07-03",36.71,36.81,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":531,"percent_change":881,"volume":1239,"transactions":9,"vwap":2103},"2025-07-02",36.5,36.66,36.65,{"date":2105,"open":2002,"high":2106,"low":2002,"close":2107,"change":1350,"percent_change":1350,"volume":1199,"transactions":9,"vwap":2107},"2025-07-01",36.67,36.62,{"date":2109,"open":2110,"high":2103,"low":2111,"close":2107,"change":541,"percent_change":1862,"volume":2112,"transactions":9,"vwap":2107},"2025-06-30",36.59,36.52,11100,{"date":2114,"open":2087,"high":2115,"low":2116,"close":2102,"change":474,"percent_change":1372,"volume":2117,"transactions":9,"vwap":2102},"2025-06-27",36.76,36.48,24300,{"date":2119,"open":2120,"high":2111,"low":2121,"close":2122,"change":1143,"percent_change":2123,"volume":1678,"transactions":9,"vwap":2122},"2025-06-26",36.24,36.22,36.51,0.75,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2120,"change":212,"percent_change":2075,"volume":1401,"transactions":9,"vwap":2120},"2025-06-25",36.35,36.19,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":632,"percent_change":1161,"volume":1712,"transactions":9,"vwap":2132},"2025-06-24",36.2,36.45,36.39,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":474,"percent_change":1722,"volume":2138,"transactions":9,"vwap":2136},"2025-06-23",35.8,36,35.75,10500,{"date":2140,"open":2026,"high":2026,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-06-20",35.72,35.85,-0.86,-2.34,57200,{"date":2147,"open":2026,"high":2026,"low":2106,"close":2097,"change":107,"percent_change":1566,"volume":2148,"transactions":9,"vwap":2097},"2025-06-18",39800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2103,"change":940,"percent_change":423,"volume":1239,"transactions":9,"vwap":2103},"2025-06-17",36.74,37.48,36.64,{"date":2155,"open":2072,"high":2078,"low":2060,"close":2060,"change":583,"percent_change":137,"volume":2156,"transactions":9,"vwap":2060},"2025-06-16",16800,{"date":2158,"open":2026,"high":2026,"low":2110,"close":2110,"change":2075,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2110},"2025-06-13",-1.11,4600,{"date":2162,"open":2163,"high":1995,"low":2101,"close":2061,"change":541,"percent_change":1862,"volume":2164,"transactions":9,"vwap":2061},"2025-06-12",36.93,13100,{"date":2166,"open":2042,"high":2042,"low":2043,"close":1995,"change":481,"percent_change":758,"volume":2030,"transactions":9,"vwap":1995},"2025-06-11",{"date":2168,"open":2080,"high":2048,"low":2061,"close":2048,"change":1566,"percent_change":1633,"volume":1355,"transactions":9,"vwap":2048},"2025-06-10",{"date":2170,"open":2171,"high":2172,"low":2072,"close":2163,"change":107,"percent_change":1566,"volume":1092,"transactions":9,"vwap":2163},"2025-06-09",36.92,36.99,{"date":2174,"open":2068,"high":2073,"low":2086,"close":2001,"change":1143,"percent_change":159,"volume":1727,"transactions":9,"vwap":2001},"2025-06-06",{"date":2176,"open":2177,"high":2178,"low":2002,"close":2179,"change":921,"percent_change":888,"volume":832,"transactions":9,"vwap":2179},"2025-06-05",36.58,36.75,36.6,{"date":2181,"open":2179,"high":2091,"low":2182,"close":2087,"change":499,"percent_change":52,"volume":2183,"transactions":9,"vwap":2087},"2025-06-04",36.56,28400,{"date":2185,"open":2091,"high":2091,"low":2186,"close":2122,"change":982,"percent_change":836,"volume":1042,"transactions":9,"vwap":2122},"2025-06-03",36.37,{"date":2188,"open":2182,"high":2182,"low":2189,"close":2190,"change":107,"percent_change":1566,"volume":2191,"transactions":9,"vwap":2190},"2025-06-02",36.23,36.44,5000,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":431,"percent_change":1311,"volume":1172,"transactions":9,"vwap":2196},"2025-05-30",36.4,36.12,36.38,{"date":2198,"open":2199,"high":2200,"low":2196,"close":2199,"change":531,"percent_change":881,"volume":1964,"transactions":9,"vwap":2199},"2025-05-29",36.41,36.43,{"date":2202,"open":2203,"high":2116,"low":2204,"close":2196,"change":888,"percent_change":283,"volume":1068,"transactions":9,"vwap":2196},"2025-05-28",36.42,36.25,{"date":2206,"open":2111,"high":2102,"low":2111,"close":2207,"change":1975,"percent_change":2208,"volume":801,"transactions":9,"vwap":2207},"2025-05-27",36.63,1.38,{"date":2210,"open":2211,"high":2189,"low":2211,"close":2212,"change":212,"percent_change":2075,"volume":2213,"transactions":9,"vwap":2212},"2025-05-23",35.94,36.13,33500,{"date":2215,"open":2120,"high":2194,"low":2216,"close":2217,"change":431,"percent_change":1311,"volume":2218,"transactions":9,"vwap":2217},"2025-05-22",36.09,36.28,30300,{"date":2220,"open":2101,"high":2110,"low":2217,"close":2221,"change":422,"percent_change":784,"volume":2222,"transactions":9,"vwap":2221},"2025-05-21",36.31,6300,{"date":2224,"open":2002,"high":2179,"low":2101,"close":2225,"change":305,"percent_change":1614,"volume":2226,"transactions":9,"vwap":2225},"2025-05-20",36.55,4300,{"date":2228,"open":2229,"high":2101,"low":2229,"close":2200,"change":662,"percent_change":1337,"volume":1390,"transactions":9,"vwap":2200},"2025-05-19",36.14,{"date":2231,"open":2232,"high":2199,"low":2233,"close":2199,"change":1113,"percent_change":736,"volume":1327,"transactions":9,"vwap":2199},"2025-05-16",36.3,36.29,{"date":2235,"open":2212,"high":2217,"low":2195,"close":2217,"change":1566,"percent_change":820,"volume":1300,"transactions":9,"vwap":2217},"2025-05-15",{"date":2237,"open":2121,"high":2121,"low":2238,"close":2195,"change":1350,"percent_change":1350,"volume":1136,"transactions":9,"vwap":2195},"2025-05-14",36.060001,{"date":2240,"open":2241,"high":2127,"low":2242,"close":2195,"change":541,"percent_change":1862,"volume":2243,"transactions":9,"vwap":2195},"2025-05-13",36.080002,36.049999,15100,{"date":2245,"open":2246,"high":2121,"low":2247,"close":2248,"change":377,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-12",36.17,36.02,36.16,1.77,19200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":982,"percent_change":2257,"volume":889,"transactions":9,"vwap":2256},"2025-05-09",35.61,35.62,35.46,35.53,0.2,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2255,"change":2257,"percent_change":1785,"volume":1128,"transactions":9,"vwap":2255},"2025-05-08",35.47,35.56,35.31,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":481,"percent_change":592,"volume":2112,"transactions":9,"vwap":2268},"2025-05-07",35.23,35.33,35.15,35.26,{"date":2270,"open":2271,"high":2272,"low":2268,"close":2262,"change":1304,"percent_change":910,"volume":760,"transactions":9,"vwap":2262},"2025-05-06",35.32,35.42,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":921,"percent_change":888,"volume":1028,"transactions":9,"vwap":2278},"2025-05-05",35.41,35.5,35.36,35.43,{"date":2280,"open":2281,"high":2256,"low":2282,"close":2283,"change":1633,"percent_change":1191,"volume":2284,"transactions":9,"vwap":2283},"2025-05-02",35.49,35.37,35.52,28500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2287,"change":499,"percent_change":965,"volume":2290,"transactions":9,"vwap":2287},"2025-05-01",35.09,35.19,35.0099983,33300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":880,"percent_change":441,"volume":2296,"transactions":9,"vwap":2294},"2025-04-30",34.79,34.91,34.59,54300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":880,"percent_change":441,"volume":2303,"transactions":9,"vwap":2302},"2025-04-29",34.88,34.89,34.76,34.87,55500,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":432,"percent_change":557,"volume":2309,"transactions":9,"vwap":2308},"2025-04-28",35.049999,34.7,34.83,135700,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2300,"change":474,"percent_change":1633,"volume":988,"transactions":9,"vwap":2300},"2025-04-25",34.99,34.77,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1406,"percent_change":2319,"volume":1590,"transactions":9,"vwap":2318},"2025-04-24",34.11,34.8,34.74,0.99,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":736,"percent_change":2326,"volume":875,"transactions":9,"vwap":2325},"2025-04-23",34.48,34.66,34.35,34.4,1.06,{"date":180,"open":176,"high":2328,"low":176,"close":2329,"change":1625,"percent_change":82,"volume":2330,"transactions":9,"vwap":2329},34.049999,34.040001,40400]