[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPY":3,"homepage-market-summary":27,"stock-historical-JPY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPY","2026-10-05",{"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},"Lazard Japanese Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1639,0.45976,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},39.81,39.565,39.5699,0.2401,0.61,532.323121,28.92,7344.12033189243,100,376,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.86,8422,3074174.203305,47.48,"2025-04-23",[180,183,192,200,209,218,226,235,244,254,265,274,283,291,300,309,318,327,337,346,354,363,372,380,390,398,408,416,425,434,444,454,464,472,483,492,500,509,518,525,534,544,552,562,573,583,593,600,610,620,628,639,650,660,669,678,689,699,709,717,725,732,738,746,754,761,770,778,785,793,799,805,813,820,828,835,842,850,856,864,872,880,888,896,903,911,917,922,931,937,943,949,955,961,969,977,983,991,1000,1005,1011,1018,1025,1034,1041,1047,1053,1061,1068,1076,1083,1089,1096,1103,1110,1117,1124,1133,1141,1149,1156,1162,1169,1177,1184,1190,1196,1202,1210,1219,1227,1235,1244,1251,1258,1263,1272,1280,1288,1296,1305,1312,1319,1327,1335,1342,1348,1355,1362,1370,1379,1387,1393,1399,1405,1411,1416,1421,1426,1434,1442,1448,1456,1460,1467,1473,1480,1487,1496,1502,1509,1516,1524,1532,1539,1546,1552,1560,1567,1573,1580,1588,1594,1600,1607,1614,1620,1626,1631,1638,1647,1655,1660,1666,1671,1677,1683,1692,1697,1703,1708,1714,1718,1724,1729,1736,1741,1746,1751,1757,1763,1769,1775,1778,1785,1790,1795,1802,1808,1815,1822,1828,1833,1839,1845,1851,1856,1861,1867,1872,1879,1885,1887,1892,1899,1904,1911,1916,1921,1928,1933,1939,1946,1952,1958,1965,1971,1978,1983,1991,1995,2001,2005,2014,2022,2028,2031,2037,2043,2048,2052,2056,2061,2065,2070,2077,2081,2088,2093,2099,2106,2112,2120,2127,2132,2139,2146,2152,2157,2162,2167,2173,2180,2188,2195,2202,2205,2210,2217,2224,2228,2235,2242,2250,2255,2262,2268,2273,2281,2286,2292,2298,2304,2312,2316,2323,2331,2337,2341,2349,2354,2360,2366,2372,2379,2386,2392,2396,2402,2408,2413,2420,2425,2430,2436,2442,2447,2453,2458,2464,2467,2471,2476,2482,2487,2494,2499,2507,2513,2517,2523,2530,2536,2541,2544,2550,2556,2561,2564,2570,2577,2584,2590,2596,2601,2610,2613,2616,2621,2624,2630,2635,2642,2648,2653],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},57,39.6502,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",39.48,39.365,0.5531,1.42,1321.6688,65,39.4502,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",39.0168,-0.2001,-0.51,272.8308,37,39.0302,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",39.29,39.2169,0.4151,1.07,696.0198,47,39.2985,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":207,"vwap":217},"2026-09-29",38.85,38.73,38.8018,-0.1402,-0.36,1233.8308,38.8242,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":207,"vwap":225},"2026-09-28",39.08,38.942,-0.4178,-1.06,301.960057,39.0241,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",39.1,39.3598,0.891,2.32,846.2861,55,39.2058,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":207,"vwap":243},"2026-09-24",38.56,38.3,38.4688,-0.4059,-1.04,1221.930645,38.3872,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",39.14,39.16,38.8747,-0.6264,-1.59,5727.2991,89,39.0337,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",39.475,39.56,39.31,39.5011,0.1895,0.48,95186.1601,74,39.5492,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",39.11,39.3116,0.3276,0.84,731.732951,39,39.2158,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",38.79,38.984,-0.5793,-1.46,3275.43436,50,38.9467,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",39.5633,0.3534,0.9,89.134918,33,39.5987,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",39.19,39.2099,-0.0201,-0.05,398.677764,51,39.4606,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",39.21,39.23,-0.395,-1,253.491751,49,39.201,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",39.5,39.625,-0.1174,-0.3,384.905366,48,39.5541,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",39.7,39.7424,0.9115,2.35,406.102007,46,39.6672,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",39.02,38.83,38.8309,-0.1257,-0.32,1588.3884,56,38.9571,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",39.205,38.9566,-0.3407,-0.87,822.957562,62,39.1064,{"date":347,"open":311,"high":311,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",39.2973,-0.1498,-0.38,2443.186086,119,39.4347,{"date":355,"open":356,"high":311,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",39.37,39.4471,-0.1058,-0.27,1179.261006,53,39.4182,{"date":364,"open":258,"high":365,"low":258,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",39.79,39.5529,0.8123,2.1,9527.825,95,39.645,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":272,"vwap":379},"2026-09-02",38.38,38.7406,0.1893,0.49,770.4382,38.4119,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",38.6,38.66,38.5513,-0.1508,-0.39,1861.084976,45,38.62,{"date":391,"open":392,"high":392,"low":383,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":361,"vwap":397},"2026-08-31",38.76,38.7021,0.0461,0.12,1610.1352,38.7395,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",38.7,38.87,38.656,0.2513,0.65,2125.173503,63,38.7705,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",38.4047,0.1161,0.3,192.8519,40,38.3855,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":335,"vwap":424},"2026-08-26",38.36,38.37,38.2886,-0.0514,-0.13,1774.23918,38.3549,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",38.2,38.34,0.245,0.64,478.7254,41,38.2151,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":298,"vwap":443},"2026-08-24",38.15,38.16,38.05,38.095,0.0379,0.1,2579.097258,38.0793,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":190,"vwap":453},"2026-08-21",38.04,38.085,37.9602,38.0571,0.3656,0.97,6200.124,38.0238,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":325,"vwap":463},"2026-08-20",37.77,37.7701,37.68,37.6915,-0.053,-0.14,2852.5504,37.7314,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":335,"vwap":471},"2026-08-19",37.995,37.7445,-0.3468,-0.91,545.911902,37.9407,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",38.5,38.5099,38.06,38.0913,-0.9727,-2.49,3319.228101,85,38.3015,{"date":484,"open":485,"high":267,"low":486,"close":487,"change":488,"percent_change":333,"volume":489,"transactions":490,"vwap":491},"2026-08-17",39.07,38.98,39.064,-0.1271,974.393237,70,39.0662,{"date":493,"open":494,"high":495,"low":293,"close":496,"change":497,"percent_change":359,"volume":498,"transactions":263,"vwap":499},"2026-08-14",39.35,39.4066,39.1911,-0.1062,2212.5614,39.3195,{"date":501,"open":502,"high":503,"low":504,"close":348,"change":505,"percent_change":506,"volume":507,"transactions":406,"vwap":508},"2026-08-13",39.24,39.42,39.2399,0.1585,0.4,3533.3284,39.3604,{"date":510,"open":339,"high":339,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",39.12,39.1388,0.5229,1.35,1166.4684,79,39.2145,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":128,"volume":522,"transactions":523,"vwap":524},"2026-08-11",38.6159,0.0366,153.467269,44,38.6703,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":516,"vwap":533},"2026-08-10",38.8,38.54,38.5793,-0.1907,-0.49,1242.701316,38.6935,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",38.69,38.77,38.57,0.6654,1.75,4759.090803,125,38.6741,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":441,"volume":550,"transactions":481,"vwap":551},"2026-08-06",38.27,38.0501,38.1046,0.0365,3203.139613,38.1836,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":25,"vwap":561},"2026-08-05",38.26,38.63,38.0601,38.0681,0.4168,1.11,9827.615423,38.2633,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",37.37,37.6901,37.34,37.6513,0.4046,1.09,3831.923592,184,37.511,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",37.45,37.1599,37.2467,-0.0705,-0.19,6612.800922,142,37.2994,{"date":584,"open":585,"high":575,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",37.195,37.08,37.3172,-0.3731,-0.99,3802.0431,76,37.2644,{"date":594,"open":198,"high":595,"low":198,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":316,"vwap":599},"2026-07-30",37.6903,1.169,3.2,951.542588,37.1525,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",36.52,36.5213,36.49,-0.1587,-0.43,1621.31445,36,36.5203,{"date":611,"open":602,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",36.8062,36.5,36.68,-0.5309,-1.43,917.24404,38,36.5729,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":108,"volume":626,"transactions":361,"vwap":627},"2026-07-27",37.27,37.18,37.2109,0.2656,2395.7031,37.2123,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",37.03,37.04,36.93,36.9453,0.3165,0.86,5173.800193,102,36.9744,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",36.83,36.92,36.53,36.6288,-0.3599,-0.97,14836.7051,97,36.6403,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",36.97,37.05,36.9887,-0.1763,-0.47,538.943849,30,37.0044,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":272,"vwap":668},"2026-07-21",37.1,37.165,37.0701,0.5377,1.47,994.9801,37.092,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":388,"vwap":677},"2026-07-20",36.69,36.77,36.6273,0.0389,0.11,738.522616,36.7141,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",36.525,36.63,36.4916,36.5884,-0.6397,-1.72,2775.2441,71,36.5524,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":223,"volume":696,"transactions":697,"vwap":698},"2026-07-16",37.26,37.29,37.17,37.2281,-0.4,2516.552182,59,37.1959,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",37.75,37.55,37.6281,-0.1249,-0.33,3518.261394,113,37.6551,{"date":710,"open":438,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":181,"vwap":716},"2026-07-14",38.11,37.753,0.359,0.96,2488.0431,37.9451,{"date":718,"open":575,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":414,"vwap":724},"2026-07-13",37.49,37.394,-0.446,-1.18,636.846504,37.4971,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",37.7,37.84,0.534,1.43,800,{"date":733,"open":622,"high":734,"low":622,"close":735,"change":736,"percent_change":21,"volume":737,"transactions":9,"vwap":735},"2026-07-09",37.31,37.306,0.225,4800,{"date":739,"open":740,"high":741,"low":681,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",36.85,37.09,37.081001,-0.307,-0.82,6900,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",37.74,37.35,37.388,-0.681,-1.79,2300,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",37.82,38.069,0.801,2.15,1300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",37.54,37.63,37.040001,37.268,0.382,1.04,8300,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",36.99,37.080002,36.886,0.285,0.78,20700,{"date":779,"open":604,"high":780,"low":604,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",36.65,36.601,-0.08,-0.22,5000,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-29",36.59,36.681,36.4,0.132,0.36,8700,{"date":794,"open":681,"high":671,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",36.549,0.088,0.24,900,{"date":800,"open":780,"high":614,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",36.461,0.053,0.15,5200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":138,"volume":812,"transactions":9,"vwap":810},"2026-06-24",36.48,36.55,36.305,36.408,-0.124,4500,{"date":814,"open":815,"high":780,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",36.46,36.532,-1.103,-2.93,20200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",37.39,37.86,37.635,-0.118,-0.31,13500,{"date":829,"open":830,"high":728,"low":831,"close":712,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":712},"2026-06-18",37.8,37.69,0.279,0.74,700,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":68,"volume":841,"transactions":9,"vwap":839},"2026-06-17",37.81,37.9,37.474,0.079,4400,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",37.545,37.38,37.395,-0.158,-0.42,8200,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":172,"transactions":9,"vwap":853},"2026-06-15",37.66,37.553,0.603,1.63,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",36.87,37.07,36.95,0.168,0.46,15600,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-11",36.21,36.782,36.080002,0.828,2.3,7100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":279,"volume":879,"transactions":9,"vwap":877},"2026-06-10",36.3,36.33,35.93,35.954,-0.533,1600,{"date":881,"open":772,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",37.0099983,36.14,36.487,-0.259,-0.7,7400,{"date":889,"open":641,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",36.88,36.73,36.746,0.275,0.75,3500,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",37.24,36.471,-1.017,-2.71,7600,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",37.33,37.52,37.488,0.105,0.28,1200,{"date":912,"open":575,"high":575,"low":566,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",37.383,0.191,0.51,1700,{"date":918,"open":882,"high":919,"low":882,"close":920,"change":128,"percent_change":797,"volume":921,"transactions":9,"vwap":920},"2026-06-02",37.22,37.192,8000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",37.029999,37.145,36.98,37.102,-0.043,-0.12,1800,{"date":932,"open":933,"high":925,"low":933,"close":925,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-05-29",37.099998,0.06,0.16,400,{"date":938,"open":939,"high":741,"low":939,"close":940,"change":941,"percent_change":942,"volume":936,"transactions":9,"vwap":940},"2026-05-28",37.049999,37.084999,0.338,0.92,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":172,"transactions":9,"vwap":946},"2026-05-27",36.81,36.747,-0.325,-0.88,{"date":950,"open":693,"high":693,"low":882,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",37.071999,0.529,1.45,5400,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":862,"volume":960,"transactions":9,"vwap":958},"2026-05-22",36.61,36.543,0.166,9600,{"date":962,"open":963,"high":807,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",36.16,36.02,36.377,0.116,0.32,6200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":736,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-20",35.72,36.28,35.7,36.261,0.62,13600,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",36.035999,-0.09,-0.25,300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":172,"transactions":9,"vwap":988},"2026-05-18",36.13,36.135,35.97,36.126,-0.011,-0.03,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",36.09,36.37,36.029999,36.137,-0.428,-1.17,39300,{"date":1001,"open":681,"high":780,"low":1002,"close":1002,"change":1003,"percent_change":744,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",36.565,-0.301,4100,{"date":1006,"open":1007,"high":642,"low":1007,"close":1008,"change":1009,"percent_change":975,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",36.7,36.866,0.227,3800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":675,"volume":902,"transactions":9,"vwap":1016},"2026-05-12",36.57,36.8,36.42,36.639,0.039,{"date":1019,"open":1020,"high":671,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",36.62,36.6,0.136,0.37,1400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",36.45,36.47,36.41,36.464,0.564,1.57,7500,{"date":1035,"open":995,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":172,"transactions":9,"vwap":1038},"2026-05-07",36.145,35.88,35.9,-0.059,-0.16,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":798,"transactions":9,"vwap":1044},"2026-05-06",35.83,35.959,0.886,2.53,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":123,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",34.9,35.073002,0.345,2200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":981,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",34.94,35.02,34.64,34.728,-0.088,10300,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":936,"transactions":9,"vwap":1065},"2026-05-01",34.75,34.87,34.816,-0.182,-0.52,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",34.8,35.040001,34.998,0.876,2.57,5300,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":305,"volume":1082,"transactions":9,"vwap":1080},"2026-04-29",34.25,34.02,34.122,-0.343,12100,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":760,"transactions":9,"vwap":1086},"2026-04-28",34.55,34.465,0.067,0.19,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",34.575,34.398,0.383,1.13,10000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":935,"volume":1102,"transactions":9,"vwap":1100},"2026-04-24",34.060001,34.14,34.014999,0.054,13300,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":753,"transactions":9,"vwap":1107},"2026-04-23",34.15,33.87,33.961,-0.195,-0.57,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",34.07,34.156,0.186,0.55,200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",34.39,33.97,-0.854,-2.45,2400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",34.81,34.85,34.77,34.824,-0.37,-1.05,2000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",34.89,35.38,35.194,0.555,1.6,46500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":797,"volume":1148,"transactions":9,"vwap":1146},"2026-04-16",34.66,34.73,34.57,34.639,0.082,14300,{"date":1150,"open":1151,"high":1057,"low":1152,"close":1153,"change":1154,"percent_change":909,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",34.49,34.42,34.557,0.095,30100,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":832,"percent_change":1161,"volume":812,"transactions":9,"vwap":1160},"2026-04-14",34.455,34.53,34.462,0.82,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-13",34.099998,34.183,0.129,0.38,600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":422,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",34.049999,34.064999,33.955,34.054001,-0.046,1100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1164,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1164},"2026-04-09",33.68,34.175,-0.54,-1.56,11200,{"date":1185,"open":1186,"high":1187,"low":1159,"close":1057,"change":1188,"percent_change":1189,"volume":1176,"transactions":9,"vwap":1057},"2026-04-08",34.597,34.71,1.483,4.47,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1168,"transactions":9,"vwap":1193},"2026-04-07",33.33,33.157,-0.058,-0.17,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":982,"transactions":9,"vwap":1199},"2026-04-06",33.084999,33.215,-0.005,-0.02,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-02",32.66,33.23,33.22,-0.441,-1.31,14100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-01",33.73,33.79,33.59,33.661,0.738,2.24,2600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-03-31",32.39,32.923,32.33,1.108,3.48,39900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",32.155,31.765,31.815,0.073,0.23,6400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",32.080002,32.11,31.66,31.742,-0.606,-1.87,8400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",32.94,32.348,-0.741,-2.24,19900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",33.21,33.089001,0.514,1.58,3000,{"date":1259,"open":1260,"high":1261,"low":1221,"close":1262,"change":802,"percent_change":935,"volume":895,"transactions":9,"vwap":1262},"2026-03-24",32.57,32.69,32.575,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",32.58,32.78,32.25,32.522,1.037,3.29,26900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-20",32.5,31.45,31.485,-1.138,-3.49,35900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":422,"volume":1287,"transactions":9,"vwap":1285},"2026-03-19",32.24,32.63,32.15,32.623,-0.041,23600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",32.96,32.98,32.664,-0.311,-0.94,6500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-17",32.95,33.19,32.9,32.975,-0.003,-0.01,19700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":753,"transactions":9,"vwap":1308},"2026-03-16",32.845,32.978,32.84,0.646,2,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1010,"transactions":9,"vwap":1316},"2026-03-13",32.76,32.3,32.332,-0.378,-1.16,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-12",32.945,32.59,32.71,-0.579,-1.74,70000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-11",33.32,33.389,33.289,-0.413,-1.23,500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":894,"volume":1234,"transactions":9,"vwap":1340},"2026-03-10",33.64,34.17,33.555,33.702,0.252,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":42,"volume":737,"transactions":9,"vwap":1345},"2026-03-09",32.8,33.45,32.541,0.287,{"date":1349,"open":1350,"high":1351,"low":1323,"close":1352,"change":1353,"percent_change":469,"volume":1354,"transactions":9,"vwap":1352},"2026-03-06",33.040001,33.18,33.163,-0.304,16800,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":646,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-05",33.76,33.15,33.467,-2.82,5700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-03-04",34,34.437,33.93,0.657,1.94,6800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",33.25,33.89,32.86,33.78,-1.394,-3.96,35700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-02",34.961,35.27,35.174,-0.936,-2.59,6600,{"date":1388,"open":972,"high":972,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1369,"transactions":9,"vwap":1390},"2026-02-27",36.095001,36.11,-0.082,-0.23,{"date":1394,"open":1395,"high":1395,"low":1390,"close":1396,"change":1397,"percent_change":1398,"volume":910,"transactions":9,"vwap":1396},"2026-02-26",36.27,36.192,0.124,0.34,{"date":1400,"open":1401,"high":993,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1024,"transactions":9,"vwap":1402},"2026-02-25",35.89,36.068001,0.149,0.41,{"date":1406,"open":1407,"high":987,"low":1407,"close":1408,"change":1409,"percent_change":215,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",35.59,35.919,-0.128,9200,{"date":1412,"open":1413,"high":1413,"low":995,"close":1414,"change":1415,"percent_change":1195,"volume":1033,"transactions":9,"vwap":1414},"2026-02-23",36.29,36.047001,-0.063,{"date":1417,"open":1418,"high":1390,"low":1419,"close":1390,"change":128,"percent_change":1420,"volume":1123,"transactions":9,"vwap":1390},"2026-02-20",35.975,35.905,0.25,{"date":1422,"open":1423,"high":964,"low":1424,"close":964,"change":1425,"percent_change":1040,"volume":172,"transactions":9,"vwap":964},"2026-02-19",35.965,35.94,-0.057,{"date":1427,"open":883,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-18",36.26,36.049999,36.077,-0.104,-0.29,14900,{"date":1435,"open":1436,"high":972,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-17",35.95,35.945,36.181,-0.653,-1.77,6300,{"date":1443,"open":891,"high":1444,"low":891,"close":1445,"change":1446,"percent_change":1201,"volume":1447,"transactions":9,"vwap":1445},"2026-02-13",36.876,36.834,-0.009,1500,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-12",37.15,36.75,36.843,-0.255,-0.69,6100,{"date":1457,"open":926,"high":1458,"low":890,"close":1459,"change":967,"percent_change":42,"volume":1386,"transactions":9,"vwap":1459},"2026-02-11",37.219,37.098,{"date":1461,"open":858,"high":1462,"low":1451,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-10",36.9,36.778,0.731,2.03,18100,{"date":1468,"open":1469,"high":866,"low":1470,"close":1414,"change":1471,"percent_change":1472,"volume":745,"transactions":9,"vwap":1414},"2026-02-09",35.68,35.65,0.732,2.07,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1052,"transactions":9,"vwap":1477},"2026-02-06",35.26,35.4,35.315,1.29,3.79,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1052,"transactions":9,"vwap":1484},"2026-02-05",34.0099983,34.19,34.025002,-0.336,-0.98,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-04",34.544,34.62,34.3,34.361,0.311,0.91,16100,{"date":1497,"open":1366,"high":1171,"low":1498,"close":1171,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1171},"2026-02-03",33.775,0.447,1.33,3300,{"date":1503,"open":1192,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":422,"volume":1508,"transactions":9,"vwap":1506},"2026-02-02",33.635,33.31,33.603,-0.044,3400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1132,"transactions":9,"vwap":1513},"2026-01-30",33.67,33.48,33.647,0.14,0.42,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-29",33.53,32.99,33.507,0.457,1.38,5800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":685,"volume":1531,"transactions":9,"vwap":1529},"2026-01-28",33.12,33.14,32.97,33.049999,-0.577,29000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1234,"transactions":9,"vwap":1536},"2026-01-27",33.57,33.86,33.627,0.365,1.1,{"date":1540,"open":1541,"high":1345,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-26",33.42,33.262,0.024,0.07,8800,{"date":1547,"open":1529,"high":1548,"low":1529,"close":1549,"change":1550,"percent_change":333,"volume":1551,"transactions":9,"vwap":1549},"2026-01-23",33.29,33.238,-0.107,4300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":841,"transactions":9,"vwap":1557},"2026-01-22",33.355,33.38,33.3,33.345,0.131,0.39,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-21",33.02,33.214,0.267,0.81,2900,{"date":1568,"open":1351,"high":1351,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":895,"transactions":9,"vwap":1570},"2026-01-20",32.89,32.947,-0.81,-2.4,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1302,"percent_change":1303,"volume":1579,"transactions":9,"vwap":1578},"2026-01-16",33.77,33.829,33.7,33.757,2700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1357,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1357},"2026-01-15",33.83,33.88,33.72,0.193,0.57,62100,{"date":1589,"open":1534,"high":1590,"low":1591,"close":1592,"change":797,"percent_change":108,"volume":1593,"transactions":9,"vwap":1592},"2026-01-14",33.62,33.549,33.567,7900,{"date":1595,"open":1534,"high":1534,"low":1596,"close":1597,"change":1598,"percent_change":744,"volume":1599,"transactions":9,"vwap":1597},"2026-01-13",33.295,33.327,-0.274,4200,{"date":1601,"open":1518,"high":1602,"low":1603,"close":1604,"change":1233,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-12",33.65,33.52,33.601,0.69,49100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":841,"transactions":9,"vwap":1611},"2026-01-09",33.315,33.525,33.371,0.615,1.88,{"date":1615,"open":1616,"high":1266,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":798,"transactions":9,"vwap":1617},"2026-01-08",32.62,32.756,0.027,0.08,{"date":1621,"open":1246,"high":1246,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-07",32.729,-0.136,-0.41,12700,{"date":1627,"open":1298,"high":1298,"low":1307,"close":1628,"change":1629,"percent_change":934,"volume":1630,"transactions":9,"vwap":1628},"2026-01-06",32.865,0.019,12300,{"date":1632,"open":1633,"high":1290,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",32.47,32.846,0.633,1.97,3100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",32.2,32.23,32.025002,32.213,0.217,0.68,45000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":359,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",32.0050011,32.060001,31.94,31.996,-0.087,3900,{"date":1656,"open":1640,"high":1640,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1168,"transactions":9,"vwap":1657},"2025-12-30",32.083,0.001,0,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":395,"volume":954,"transactions":9,"vwap":1664},"2025-12-29",32.07,32.084999,32.082001,0.037,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1669,"change":1446,"percent_change":990,"volume":834,"transactions":9,"vwap":1669},"2025-12-26",31.995,32.044998,31.975,{"date":1672,"open":1673,"high":1267,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1369,"transactions":9,"vwap":1674},"2025-12-24",31.99,32.054001,-0.064,-0.2,{"date":1678,"open":1640,"high":1640,"low":1679,"close":1680,"change":1681,"percent_change":942,"volume":1682,"transactions":9,"vwap":1680},"2025-12-23",31.97,32.118,0.293,15200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-22",31.75,31.86,31.702,31.825,-0.066,-0.21,12200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1200,"percent_change":1201,"volume":798,"transactions":9,"vwap":1696},"2025-12-19",31.895,31.93,31.891,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1420,"volume":1123,"transactions":9,"vwap":1701},"2025-12-18",32.049999,32.09,31.896,0.081,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1231,"change":1485,"percent_change":1131,"volume":910,"transactions":9,"vwap":1231},"2025-12-17",31.98,32,31.73,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1168,"transactions":9,"vwap":1711},"2025-12-16",32.26,32.151,-0.444,-1.36,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1521,"percent_change":188,"volume":1116,"transactions":9,"vwap":1717},"2025-12-15",32.545,32.595,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":910,"transactions":9,"vwap":1721},"2025-12-12",32.31,32.138,-0.147,-0.46,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":934,"volume":982,"transactions":9,"vwap":1727},"2025-12-11",32.34,32.285,0.018,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":760,"transactions":9,"vwap":1733},"2025-12-10",32.042999,32.28,32.267,0.253,0.79,{"date":1737,"open":1284,"high":1284,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":834,"transactions":9,"vwap":1738},"2025-12-09",32.014,-0.012,-0.04,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1454,"volume":1334,"transactions":9,"vwap":1744},"2025-12-08",32.029999,32.026001,-0.224,{"date":1747,"open":1748,"high":1748,"low":1641,"close":1267,"change":1749,"percent_change":1750,"volume":798,"transactions":9,"vwap":1267},"2025-12-05",34.44,0.055,0.17,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":768,"volume":1756,"transactions":9,"vwap":1754},"2025-12-04",32.46,32.195,0.33,14600,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1740,"volume":731,"transactions":9,"vwap":1761},"2025-12-03",31.69,31.883,31.865,-0.014,{"date":1764,"open":1700,"high":1700,"low":1765,"close":1766,"change":980,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-02",31.819,31.879,-0.28,17100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1767,"volume":737,"transactions":9,"vwap":1773},"2025-12-01",31.985,32.13,31.969,-0.091,{"date":1776,"open":1651,"high":1650,"low":1651,"close":1650,"change":1777,"percent_change":461,"volume":982,"transactions":9,"vwap":1650},"2025-11-28",-0.045,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":172,"transactions":9,"vwap":1782},"2025-11-26",31.987,32.145,32.105,0.557,1.77,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":506,"volume":834,"transactions":9,"vwap":1788},"2025-11-25",31.455,31.548,0.125,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":103,"volume":1176,"transactions":9,"vwap":1793},"2025-11-24",31.195,31.423,0.229,{"date":1796,"open":658,"high":1797,"low":23,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-21",31.253,31.194,0.759,2.49,9100,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1593,"transactions":9,"vwap":1805},"2025-11-20",31.02,30.435,-0.586,-1.89,{"date":1809,"open":1810,"high":1706,"low":1811,"close":1812,"change":1813,"percent_change":296,"volume":1814,"transactions":9,"vwap":1812},"2025-11-19",30.95,30.83,31.021,-0.017,9300,{"date":1816,"open":1817,"high":1818,"low":1811,"close":1819,"change":1820,"percent_change":1821,"volume":737,"transactions":9,"vwap":1819},"2025-11-18",30.905,31.11,31.038,-0.609,-1.92,{"date":1823,"open":1706,"high":1706,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":172,"transactions":9,"vwap":1825},"2025-11-17",31.555,31.647,-0.616,-1.91,{"date":1829,"open":1663,"high":1830,"low":1663,"close":1830,"change":1831,"percent_change":1832,"volume":1334,"transactions":9,"vwap":1830},"2025-11-14",32.263,0.492,1.55,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1176,"transactions":9,"vwap":1836},"2025-11-13",32.02,31.771,-0.474,-1.47,{"date":1840,"open":1841,"high":1842,"low":1640,"close":1842,"change":1843,"percent_change":1844,"volume":172,"transactions":9,"vwap":1842},"2025-11-12",32.235,32.245,0.139,0.43,{"date":1846,"open":1673,"high":1847,"low":1848,"close":1847,"change":1849,"percent_change":1850,"volume":1334,"transactions":9,"vwap":1847},"2025-11-11",32.106,31.96,0.144,0.45,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":103,"volume":936,"transactions":9,"vwap":1854},"2025-11-10",31.78,31.962,0.232,{"date":1857,"open":1858,"high":1707,"low":1858,"close":1707,"change":1859,"percent_change":377,"volume":1860,"transactions":9,"vwap":1707},"2025-11-07",31.439,0.155,6700,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1088,"volume":798,"transactions":9,"vwap":1865},"2025-11-06",31.48,31.655,31.575,0.061,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1286,"percent_change":422,"volume":930,"transactions":9,"vwap":1871},"2025-11-05",31.29,31.525,31.514,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1824,"change":1877,"percent_change":616,"volume":1878,"transactions":9,"vwap":1824},"2025-11-04",31.79,31.793,31.52,-0.457,8900,{"date":1880,"open":1673,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":935,"volume":1884,"transactions":9,"vwap":1881},"2025-11-03",32.012001,31.88,0.052,1900,{"date":1886,"open":1882,"high":1848,"low":1882,"close":1848,"change":1789,"percent_change":1559,"volume":1132,"transactions":9,"vwap":1848},"2025-10-31",{"date":1888,"open":1889,"high":1673,"low":1890,"close":1890,"change":1891,"percent_change":1067,"volume":834,"transactions":9,"vwap":1890},"2025-10-30",31.875,31.835,-0.165,{"date":1893,"open":1894,"high":1650,"low":1895,"close":1706,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1706},"2025-10-29",31.921,31.85,-0.355,-1.1,124700,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1398,"volume":731,"transactions":9,"vwap":1902},"2025-10-28",32.401,32.355,0.111,{"date":1905,"open":1662,"high":1906,"low":1662,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-27",32.27,32.244,0.273,0.85,9700,{"date":1912,"open":1913,"high":1771,"low":1913,"close":1914,"change":1915,"percent_change":98,"volume":1004,"transactions":9,"vwap":1914},"2025-10-24",31.7,31.971,0.178,{"date":1917,"open":1918,"high":1875,"low":1918,"close":1875,"change":1919,"percent_change":1920,"volume":936,"transactions":9,"vwap":1875},"2025-10-23",31.735,0.011,0.03,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1218,"transactions":9,"vwap":1925},"2025-10-22",31.95,31.72,31.782,-0.189,-0.59,{"date":1929,"open":1930,"high":1705,"low":1930,"close":1914,"change":1931,"percent_change":1932,"volume":1024,"transactions":9,"vwap":1914},"2025-10-21",31.955,-0.348,-1.08,{"date":1934,"open":1710,"high":1935,"low":1267,"close":1936,"change":1937,"percent_change":1938,"volume":753,"transactions":9,"vwap":1936},"2025-10-20",32.405,32.319,0.558,1.76,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":760,"transactions":9,"vwap":1943},"2025-10-17",31.68,31.799,31.761,0.169,0.53,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":802,"percent_change":1750,"volume":879,"transactions":9,"vwap":1951},"2025-10-16",31.58,31.709,31.57,31.592,{"date":1953,"open":1954,"high":1950,"low":1955,"close":1956,"change":1957,"percent_change":1139,"volume":910,"transactions":9,"vwap":1956},"2025-10-15",31.55,31.511,31.539,0.496,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":936,"transactions":9,"vwap":1962},"2025-10-14",31.135,31.138,31.042999,0.333,1.08,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":69,"volume":1024,"transactions":9,"vwap":1969},"2025-10-13",30.59,30.73,30.71,0.415,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-10",30.872,30.295,-1.42,-4.48,12400,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":429,"percent_change":776,"volume":1052,"transactions":9,"vwap":1982},"2025-10-09",31.788,31.65,31.715,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":386,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-08",31.755,31.92,31.42,31.47,-1.22,73600,{"date":1992,"open":1237,"high":1237,"low":1686,"close":1686,"change":1993,"percent_change":1994,"volume":760,"transactions":9,"vwap":1686},"2025-10-07",-0.491,-1.52,{"date":1996,"open":1732,"high":1997,"low":1732,"close":1998,"change":1093,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-06",32.43,32.351,1.2,7000,{"date":2002,"open":1706,"high":1237,"low":2003,"close":2003,"change":2004,"percent_change":77,"volume":1257,"transactions":9,"vwap":2003},"2025-10-03",31.968,0.664,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-02",31.31,31.343,31.24,31.304,0.006,0.02,3600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":826,"volume":2021,"transactions":9,"vwap":2019},"2025-10-01",31.4,32.45,31.23,31.298,-0.097,14500,{"date":2023,"open":2024,"high":2016,"low":2025,"close":2026,"change":1200,"percent_change":1201,"volume":2027,"transactions":9,"vwap":2026},"2025-09-30",31.255,31.25,31.395,9500,{"date":2029,"open":1793,"high":1275,"low":2030,"close":2016,"change":2020,"percent_change":826,"volume":1441,"transactions":9,"vwap":2016},"2025-09-29",31.38,{"date":2032,"open":2033,"high":2034,"low":2007,"close":2034,"change":2035,"percent_change":1233,"volume":2036,"transactions":9,"vwap":2034},"2025-09-26",31.486,31.497,0.072,33700,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1195,"volume":910,"transactions":9,"vwap":2041},"2025-09-25",31.479,31.415,31.425,-0.055,{"date":2044,"open":2045,"high":1863,"low":2046,"close":1863,"change":1108,"percent_change":2047,"volume":1024,"transactions":9,"vwap":1863},"2025-09-24",31.458,31.356,-0.62,{"date":2049,"open":1941,"high":1941,"low":2050,"close":2050,"change":2051,"percent_change":826,"volume":731,"transactions":9,"vwap":2050},"2025-09-23",31.675,-0.099,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":171,"volume":25,"transactions":9,"vwap":2054},"2025-09-22",31.774,0.315,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":744,"volume":982,"transactions":9,"vwap":2059},"2025-09-19",31.49,31.459,-0.261,{"date":2062,"open":2063,"high":2063,"low":1924,"close":1924,"change":2064,"percent_change":154,"volume":895,"transactions":9,"vwap":1924},"2025-09-18",31.745,0.211,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":1813,"percent_change":296,"volume":834,"transactions":9,"vwap":2069},"2025-09-17",31.61,31.63,31.509,{"date":2071,"open":1876,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":910,"transactions":9,"vwap":2074},"2025-09-16",31.529,31.51,31.526,0.016,0.05,{"date":2078,"open":1924,"high":1924,"low":2079,"close":2073,"change":2080,"percent_change":98,"volume":879,"transactions":9,"vwap":2073},"2025-09-15",31.43,0.175,{"date":2082,"open":2007,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2000,"transactions":9,"vwap":2085},"2025-09-12",31.35,31.27,31.335,-0.244,-0.77,{"date":2089,"open":1275,"high":2067,"low":1275,"close":2090,"change":2091,"percent_change":2092,"volume":1361,"transactions":9,"vwap":2090},"2025-09-11",31.579,0.357,1.14,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":404,"volume":895,"transactions":9,"vwap":2097},"2025-09-10",31.33,31.34,31.222,0.202,{"date":2100,"open":1810,"high":2101,"low":2102,"close":1804,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1804},"2025-09-09",31.030001,30.935,-0.317,-1.01,25500,{"date":2107,"open":1869,"high":2108,"low":2084,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-09-08",31.337,0.714,2.33,95300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1850,"volume":2119,"transactions":9,"vwap":2117},"2025-09-05",30.89,30.92,30.555,30.623,0.138,92200,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1537,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-04",30.13,30.5,30.485,1.21,17200,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":825,"percent_change":386,"volume":863,"transactions":9,"vwap":2131},"2025-09-03",30.07,30.121,30.12,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-02",30.059999,30.238,-0.033,-0.11,14800,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":982,"transactions":9,"vwap":2143},"2025-08-29",30.297,30.257,30.271,-0.412,-1.34,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":1116,"transactions":9,"vwap":2149},"2025-08-28",30.705,30.683,0.289,0.95,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":1653,"percent_change":1432,"volume":1884,"transactions":9,"vwap":2155},"2025-08-27",30.27,30.394,30.11,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":1690,"volume":1168,"transactions":9,"vwap":2160},"2025-08-26",30.44,30.481,-0.065,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1932,"volume":879,"transactions":9,"vwap":2165},"2025-08-25",30.82,30.546,-0.334,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":2172,"volume":1024,"transactions":9,"vwap":2169},"2025-08-22",30.88,30.86,0.519,1.71,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":982,"transactions":9,"vwap":2177},"2025-08-21",30.41,30.43,30.361,-0.429,-1.39,{"date":2181,"open":2182,"high":1811,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-20",30.75,28.98,30.79,-0.079,-0.26,23500,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1195,"volume":2194,"transactions":9,"vwap":2192},"2025-08-19",30.91,30.8,30.869,-0.054,27300,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":2200,"percent_change":333,"volume":2201,"transactions":9,"vwap":2199},"2025-08-18",28.84,30.97,30.923,-0.098,11300,{"date":2203,"open":1812,"high":1812,"low":1812,"close":1812,"change":404,"percent_change":2204,"volume":25,"transactions":9,"vwap":1812},"2025-08-15",2.14,{"date":2206,"open":2175,"high":2175,"low":2207,"close":2208,"change":2209,"percent_change":84,"volume":172,"transactions":9,"vwap":2208},"2025-08-14",30.315,30.371,-0.074,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1195,"volume":2216,"transactions":9,"vwap":2214},"2025-08-13",30.505,30.38,30.445,-0.052,3700,{"date":2218,"open":2219,"high":2123,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-12",30.205,30.497,0.561,1.87,12900,{"date":2225,"open":2131,"high":2131,"low":2226,"close":2227,"change":2209,"percent_change":981,"volume":1433,"transactions":9,"vwap":2227},"2025-08-11",29.81,29.936,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":753,"transactions":9,"vwap":2232},"2025-08-08",29.96,30.049999,30.01,0.486,1.65,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1538,"volume":1579,"transactions":9,"vwap":2240},"2025-08-07",29.57,29.63,29.42,29.524,0.321,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":855,"volume":2249,"transactions":9,"vwap":2247},"2025-08-06",29.080999,29.246,29.051001,29.203,0.468,16500,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":782,"percent_change":1767,"volume":731,"transactions":9,"vwap":2254},"2025-08-05",28.665,28.78,28.735,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":1168,"transactions":9,"vwap":2259},"2025-08-04",28.82,28.83,28.815,0.375,1.32,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":261,"volume":2267,"transactions":9,"vwap":2265},"2025-08-01",28.32,28.44,0.137,16200,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":1195,"percent_change":2272,"volume":930,"transactions":9,"vwap":2271},"2025-07-31",28.355,28.303,-0.6,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":441,"volume":2280,"transactions":9,"vwap":2278},"2025-07-30",28.57,28.61,28.36,28.473,0.028,9000,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":1432,"percent_change":2104,"volume":769,"transactions":9,"vwap":2285},"2025-07-29",28.5,28.4,28.445,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2254,"change":2272,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2254},"2025-07-28",28.87,28.67,-2.05,22200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":589,"volume":731,"transactions":9,"vwap":2295},"2025-07-25",29.29,29.335,29.28,-0.293,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":1087,"percent_change":1233,"volume":2303,"transactions":9,"vwap":2302},"2025-07-24",29.68,29.72,29.628,13900,{"date":2305,"open":2238,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-23",29.635,29.47,29.561,1.361,4.83,10200,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":164,"percent_change":2315,"volume":25,"transactions":9,"vwap":2314},"2025-07-22",28.2,0.71,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":1176,"transactions":9,"vwap":2320},"2025-07-21",27.908,28.12,28,0.327,1.18,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-18",27.77,27.67,27.673,-0.239,-0.86,2800,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":790,"percent_change":261,"volume":2336,"transactions":9,"vwap":2335},"2025-07-17",27.82,27.94,27.912,348200,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":1749,"percent_change":164,"volume":1234,"transactions":9,"vwap":2340},"2025-07-16",27.58,27.78,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-15",27.782,27.71,27.725,-0.266,-0.95,11700,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":782,"volume":1501,"transactions":9,"vwap":2352},"2025-07-14",27.953,27.991,-0.023,{"date":2355,"open":2320,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":2359,"volume":930,"transactions":9,"vwap":2356},"2025-07-11",28.014,27.96,-0.126,-0.45,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":531,"volume":1637,"transactions":9,"vwap":2363},"2025-07-10",28.049999,28.14,27.92,-0.138,{"date":2367,"open":2314,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":2371,"volume":1501,"transactions":9,"vwap":2368},"2025-07-09",28.278,28.189,0.063,0.22,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":1523,"transactions":9,"vwap":2376},"2025-07-08",28.11,28.25,28.215,0.215,0.77,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2320,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2320},"2025-07-07",28.34,27.84,-0.746,-2.6,16600,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":967,"volume":834,"transactions":9,"vwap":2390},"2025-07-03",28.73,28.775,28.746,0.091,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":1619,"percent_change":909,"volume":910,"transactions":9,"vwap":2395},"2025-07-02",28.63,28.655,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":1891,"percent_change":1109,"volume":2401,"transactions":9,"vwap":2400},"2025-07-01",28.65,28.69,28.575,32700,{"date":2403,"open":2404,"high":2405,"low":2399,"close":2406,"change":1507,"percent_change":2407,"volume":1860,"transactions":9,"vwap":2406},"2025-06-30",28.71,28.765,28.74,-0.15,{"date":2409,"open":2197,"high":2197,"low":2253,"close":2410,"change":2411,"percent_change":2412,"volume":2138,"transactions":9,"vwap":2410},"2025-06-27",28.784,0.431,1.52,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":759,"volume":753,"transactions":9,"vwap":2418},"2025-06-26",28.365,28.389,28.33,28.353,0.597,{"date":2421,"open":2422,"high":2325,"low":2423,"close":2424,"change":1175,"percent_change":1195,"volume":1257,"transactions":9,"vwap":2424},"2025-06-25",27.755,27.72,27.756,{"date":2426,"open":2344,"high":2427,"low":2344,"close":2428,"change":2429,"percent_change":171,"volume":1566,"transactions":9,"vwap":2428},"2025-06-24",27.88,27.802,0.276,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":909,"volume":1637,"transactions":9,"vwap":2433},"2025-06-23",27.35,27.526,27.18,0.076,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":916,"transactions":9,"vwap":2439},"2025-06-20",27.66,27.45,-0.999,-3.51,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":25,"transactions":9,"vwap":2444},"2025-06-18",28.449,0.265,0.94,{"date":2448,"open":2415,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1989,"volume":1218,"transactions":9,"vwap":2451},"2025-06-17",28.399,28.16,28.184,-0.347,{"date":2454,"open":2455,"high":2399,"low":2456,"close":2457,"change":1728,"percent_change":934,"volume":1234,"transactions":9,"vwap":2457},"2025-06-16",28.649,28.53,28.531,{"date":2459,"open":2456,"high":2456,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":1566,"transactions":9,"vwap":2461},"2025-06-13",28.495,28.513,-0.267,-0.93,{"date":2465,"open":2389,"high":2253,"low":2389,"close":2253,"change":2466,"percent_change":894,"volume":1024,"transactions":9,"vwap":2253},"2025-06-12",0.214,{"date":2468,"open":2398,"high":2398,"low":2469,"close":2469,"change":2470,"percent_change":359,"volume":1116,"transactions":9,"vwap":2469},"2025-06-11",28.566,-0.077,{"date":2472,"open":2473,"high":2474,"low":2276,"close":2475,"change":2279,"percent_change":441,"volume":1243,"transactions":9,"vwap":2475},"2025-06-10",28.635,28.68,28.643,{"date":2477,"open":2478,"high":2479,"low":2276,"close":2480,"change":2481,"percent_change":990,"volume":1218,"transactions":9,"vwap":2480},"2025-06-09",28.66,28.85,28.615,-0.008,{"date":2483,"open":2484,"high":2484,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":982,"transactions":9,"vwap":2484},"2025-06-06",28.623,0.171,0.6,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2493,"volume":1024,"transactions":9,"vwap":2490},"2025-06-05",28.42,28.452,28.38,-0.216,-0.75,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":84,"volume":760,"transactions":9,"vwap":2497},"2025-06-04",28.713,28.668,-0.07,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2347,"volume":2506,"transactions":9,"vwap":2504},"2025-06-03",28.76,28.81,28.734,28.738,-0.276,19300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":1963,"percent_change":2512,"volume":1176,"transactions":9,"vwap":2510},"2025-06-02",28.88,29.014,28.8,1.16,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":1866,"percent_change":68,"volume":982,"transactions":9,"vwap":2516},"2025-05-30",28.6,28.681,{"date":2518,"open":2519,"high":2474,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1447,"transactions":9,"vwap":2520},"2025-05-29",28.58,28.62,0.135,0.47,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-28",28.54,28.485,-0.526,-1.81,48900,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1024,"transactions":9,"vwap":2533},"2025-05-27",28.903,29.011,0.766,2.71,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":966,"percent_change":1404,"volume":1168,"transactions":9,"vwap":2539},"2025-05-23",28.13,28.245,28.08,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":1920,"percent_change":675,"volume":25,"transactions":9,"vwap":2543},"2025-05-22",28.129,{"date":2545,"open":2546,"high":2381,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":1010,"transactions":9,"vwap":2547},"2025-05-21",28.285,28.099001,-0.191,-0.68,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":910,"transactions":9,"vwap":2553},"2025-05-20",28.211,28.29,0.212,0.76,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":675,"volume":1579,"transactions":9,"vwap":2559},"2025-05-19",27.91,28.077999,0.032,{"date":2562,"open":2320,"high":2563,"low":2320,"close":2563,"change":1507,"percent_change":1040,"volume":834,"transactions":9,"vwap":2563},"2025-05-16",28.046,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":760,"transactions":9,"vwap":2567},"2025-05-15",28.040001,28.09,0.426,1.54,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":981,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-14",27.61,27.69,27.664,-0.9,2500,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":1551,"transactions":9,"vwap":2581},"2025-05-13",27.8,28.01,27.914,-0.201,-0.71,{"date":2585,"open":2586,"high":2319,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":879,"transactions":9,"vwap":2587},"2025-05-12",27.87,28.115,0.482,1.74,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":1945,"volume":172,"transactions":9,"vwap":2594},"2025-05-09",27.62,27.65,27.633,0.145,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2599,"change":2136,"percent_change":929,"volume":2600,"transactions":9,"vwap":2599},"2025-05-08",28.72,27.488,21500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-07",27.6,27.64,27.51,27.521,-0.204,-0.74,2100,{"date":2611,"open":2579,"high":2579,"low":2344,"close":2345,"change":2612,"percent_change":296,"volume":1599,"transactions":9,"vwap":2345},"2025-05-06",-0.015,{"date":2614,"open":2422,"high":2340,"low":2615,"close":2615,"change":1114,"percent_change":1645,"volume":834,"transactions":9,"vwap":2615},"2025-05-05",27.74,{"date":2617,"open":2605,"high":2618,"low":2619,"close":2618,"change":2620,"percent_change":108,"volume":834,"transactions":9,"vwap":2618},"2025-05-02",27.554,27.48,0.197,{"date":2622,"open":2623,"high":2623,"low":2623,"close":2623,"change":2200,"percent_change":215,"volume":982,"transactions":9,"vwap":2623},"2025-05-01",27.357,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":998,"volume":1545,"transactions":9,"vwap":2628},"2025-04-30",27.28,27.49,27.455,-0.324,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":790,"percent_change":261,"volume":879,"transactions":9,"vwap":2634},"2025-04-29",27.669,27.794,27.779,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":133,"volume":737,"transactions":9,"vwap":2640},"2025-04-28",27.54,27.75,27.43,27.647,0.358,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":377,"volume":777,"transactions":9,"vwap":2646},"2025-04-25",27.127,27.37,27.289,0.133,{"date":2649,"open":174,"high":2650,"low":174,"close":2650,"change":2651,"percent_change":2486,"volume":2652,"transactions":9,"vwap":2650},"2025-04-24",27.156,0.163,4700,{"date":178,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":1257,"transactions":9,"vwap":2656},27.17,26.929,26.993,-0.177,-0.65]