[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAZ":3,"homepage-market-summary":35,"stock-historical-LAZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lazard, Inc.","NYSE",null,"INVESTMENT ADVICE","Lazard Inc is a financial advisory and asset management firm with operations in North and South America, Europe, the Middle East, Asia, and Australia. Lazard provides advice on mergers and acquisitions, capital markets and capital solutions, restructuring and liability management, geopolitics, and other strategic matters, as well as asset management and investment solutions to institutions, corporations, governments, partnerships, family offices, and high net worth individuals. Geographically, the company earns key revenue in the Americas, EMEA then Asia-Pacific.","3,309","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.6689,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},35.28,35.91,36.185,35.26,36.07,-0.79,-2.19,1013200.355662,16586,35.5542,58.75,35.16,1461239.0707272033,0.5,5387,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1301412,475015506.752528,-6.99,"2025-04-23",[187,188,198,207,218,228,239,250,261,270,281,290,299,309,320,331,342,353,362,373,384,394,405,415,425,436,446,455,466,475,486,496,507,517,526,537,546,557,567,577,584,592,603,612,622,632,642,653,662,673,682,693,704,714,722,731,738,745,753,761,768,775,784,790,796,804,812,820,827,836,845,853,860,867,875,883,891,898,907,913,922,931,939,946,953,962,971,980,988,997,1004,1012,1020,1027,1035,1043,1050,1056,1063,1069,1077,1085,1094,1102,1110,1118,1127,1133,1142,1149,1158,1164,1171,1177,1183,1192,1199,1206,1213,1220,1226,1235,1241,1250,1256,1265,1273,1278,1286,1293,1299,1307,1316,1322,1331,1339,1346,1354,1363,1371,1376,1384,1391,1399,1405,1412,1418,1424,1431,1438,1447,1455,1463,1472,1481,1487,1494,1501,1509,1518,1525,1532,1541,1550,1557,1562,1571,1579,1587,1596,1605,1613,1620,1629,1637,1644,1652,1660,1668,1675,1681,1688,1695,1701,1706,1714,1721,1727,1734,1741,1749,1754,1760,1765,1772,1779,1785,1794,1799,1806,1813,1820,1827,1833,1840,1847,1852,1861,1866,1873,1880,1885,1892,1897,1902,1908,1914,1923,1929,1935,1940,1946,1953,1959,1966,1973,1979,1985,1990,1996,2002,2009,2014,2020,2028,2033,2042,2047,2054,2060,2064,2071,2074,2079,2084,2090,2096,2101,2106,2111,2115,2122,2127,2134,2141,2147,2152,2158,2165,2172,2179,2186,2193,2201,2210,2215,2222,2231,2236,2241,2248,2256,2262,2270,2276,2282,2288,2295,2301,2309,2316,2324,2332,2337,2343,2349,2355,2361,2367,2373,2379,2384,2388,2392,2397,2402,2408,2413,2417,2425,2432,2438,2444,2452,2459,2467,2474,2481,2488,2495,2501,2506,2512,2518,2522,2528,2533,2538,2543,2548,2555,2560,2567,2574,2581,2586,2591,2598,2603,2611,2616,2621,2627,2632,2638,2642,2648,2652,2657,2662,2667,2674,2679,2684,2687,2693,2697,2704,2708,2714,2719,2725,2731,2737,2742,2749,2755,2759,2766,2772,2778,2784,2791,2799,2807],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",36.83,37.5,35.975,-0.37,-1.02,1215569.556763,18347,36.4052,{"date":199,"open":200,"high":201,"low":20,"close":202,"change":77,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",35.6,36.73,36.44,0.58,1485237.798374,17440,36.3064,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",36.03,36.665,35.57,36.23,0.43,1.2,1615460.622816,16183,36.2416,{"date":219,"open":21,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",36.39,35.55,35.8,0.01,0.03,1703761.820114,16909,35.8408,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",36.26,36.775,35.345,35.79,-0.93,-2.53,1904670.934543,17914,35.7704,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",36.55,37.29,36.31,36.72,0.6,1.66,938440.224456,16495,36.7854,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",36.57,36.79,35.56,36.12,-0.7,-1.9,1368252.048144,17090,36.1248,{"date":262,"open":263,"high":264,"low":243,"close":265,"change":266,"percent_change":245,"volume":267,"transactions":268,"vwap":269},"2026-09-23",36.35,37.28,36.82,0.22,1594653.420064,22312,36.8495,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",36.96,37.37,35.42,36.6,0.12,0.33,2055426.622517,23220,36.554,{"date":282,"open":244,"high":283,"low":284,"close":285,"change":111,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",37.105,35.37,36.48,2.04,2497166.605128,27276,36.4074,{"date":291,"open":292,"high":220,"low":31,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",36.06,35.75,-0.31,-0.86,8183010.526476,29511,35.6938,{"date":300,"open":301,"high":302,"low":303,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",37.52,37.54,35.82,-0.55,-1.5,3003856.514216,28954,36.3311,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",38.56,39.03,35.73,36.61,-2.02,-5.23,2353648.124108,31962,37.0245,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",39.55,39.9,37.78,38.63,-1.11,-2.79,1937372.216935,26313,38.4991,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",40.25,40.8,38.65,39.74,-1.36,-3.31,1521163.170751,21200,39.6066,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",42.57,42.87,40.88,41.1,-0.77,-1.84,941329.079303,17331,41.2865,{"date":354,"open":344,"high":355,"low":356,"close":357,"change":92,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",43.56,41.84,41.87,-1.87,1134491.974016,15834,42.4403,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",43.96,46.95,42.46,42.67,-1.38,-3.13,1266387.876696,18357,43.3891,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",44.22,44.75,43.79,44.05,-0.95,-2.11,1431964.246695,21059,44.1714,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":162,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",43.83,45.2,43.46,45,1.51,817242.033986,12481,44.7884,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",43.85,44.82,43.33,44.33,1.38,3.21,769573.123578,11978,44.2022,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":126,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",43.02,44.1,42,42.95,1.49,704108.106617,14375,43.168,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":380,"volume":422,"transactions":423,"vwap":424},"2026-09-01",42.37,44.075,41.97,42.32,-0.91,838805.72748,13882,42.8697,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",43.34,43.485,42.54,43.23,-0.41,-0.94,1362965.972261,15714,43.0446,{"date":437,"open":438,"high":439,"low":407,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",43.1,43.99,43.64,0.42,0.97,712192.636504,12274,43.5382,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":213,"percent_change":179,"volume":452,"transactions":453,"vwap":454},"2026-08-27",42.89,43.65,42.5,43.22,1177062.527118,16393,43.1173,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",43.53,43.92,42.69,42.79,-1,-2.28,1573203.400165,13332,42.858,{"date":467,"open":468,"high":468,"low":469,"close":377,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",44.55,43.14,-0.28,-0.64,1083325.586904,14411,43.5927,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",44.34,44.36,43.5,44.07,-0.08,-0.18,1253590.906884,16420,43.995,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":400,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",43.26,44.31,43.21,44.15,3.23,1032358.367842,14694,43.9461,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",44.88,45.45,42.315,42.77,-2.44,-5.4,1087938.190895,16518,43.2468,{"date":508,"open":509,"high":510,"low":408,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",44.4,46.045,45.21,1.15,2.61,1521783.885153,18039,45.1693,{"date":518,"open":479,"high":478,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",43,44.06,0.31,0.71,1459695.918149,13055,44.0492,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",44.61,44.65,43.7,43.75,-0.89,-1.99,1121316.920161,15209,43.9975,{"date":538,"open":389,"high":539,"low":540,"close":541,"change":542,"percent_change":358,"volume":543,"transactions":544,"vwap":545},"2026-08-14",45.92,44.4619,44.64,-0.85,1445510.413791,16382,44.995,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",43.69,45.62,43.505,45.49,1.95,4.48,1264205.147309,18702,44.9346,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":224,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",43.94,44.17,43.15,43.54,0.07,1384079.137492,21085,43.5895,{"date":568,"open":569,"high":570,"low":488,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",43.74,44.215,43.51,0.84,1.97,1594583.865816,19943,43.7591,{"date":578,"open":531,"high":531,"low":420,"close":367,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",-1.53,-3.46,2224837.062184,21310,42.8273,{"date":585,"open":449,"high":586,"low":355,"close":587,"change":167,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",44.665,44.2,2.03,1729570.023377,17670,44.1827,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",43.9,44.5,43.1544,43.32,-0.43,-0.98,1718007.42595,18750,43.6829,{"date":604,"open":605,"high":606,"low":607,"close":531,"change":223,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",43.82,44.49,43.73,0.02,1074974.077263,15374,43.9569,{"date":613,"open":614,"high":615,"low":616,"close":569,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",43.72,44.62,43.24,0.55,1.27,1062426.441154,15684,43.9959,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",41.73,43.38,43.19,0.81,1.91,1292325.458304,19646,42.8775,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":213,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",41.9,42.59,41.5,42.38,1.03,1321117.839144,19040,42.2562,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",41.08,42.17,39.61,41.95,1.28,3.15,2013285.461605,22386,41.1624,{"date":654,"open":655,"high":637,"low":656,"close":147,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",42.36,40.11,-2.09,-4.89,2486180.788163,27879,40.7911,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",42.61,43.93,41.82,42.76,-0.23,-0.54,2159804.729321,21299,42.9445,{"date":674,"open":675,"high":549,"low":676,"close":677,"change":337,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",45.07,42.27,42.99,-3.07,1829772.10507,23316,43.1039,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",43.01,44.86,42.83,44.35,1.3,3.02,2203255.109013,24381,44.2338,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",41.01,43.135,40.5,43.05,-0.53,-1.22,2418667.68934,22771,42.5893,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":563,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",43.43,44.77,43.215,43.58,0.16,2932092.876711,31970,43.8419,{"date":715,"open":716,"high":717,"low":716,"close":571,"change":78,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",40.55,43.835,3.25,1514115.034293,18615,43.5256,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":194,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",43.41,42.05,42.14,-2.36,1413969.025754,16496,42.2737,{"date":732,"open":733,"high":377,"low":734,"close":735,"change":294,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",41.92,40.85,43.16,-0.71,1496100,{"date":739,"open":397,"high":740,"low":741,"close":742,"change":743,"percent_change":580,"volume":744,"transactions":9,"vwap":742},"2026-07-16",44.98,43.29,43.47,-1.56,2194300,{"date":746,"open":747,"high":748,"low":396,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",44,45.35,45.029999,1.64,3.78,1547700,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",41.12,43.63,43.39,2.29,5.57,1948100,{"date":762,"open":763,"high":420,"low":764,"close":765,"change":294,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-13",41.63,40.61,41.099998,-0.75,1726600,{"date":769,"open":357,"high":770,"low":771,"close":772,"change":773,"percent_change":256,"volume":774,"transactions":9,"vwap":772},"2026-07-10",42.47,41.26,41.41,-0.29,1523700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",40.92,43.029999,40.84,41.7,0.91,2.23,1323700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":379,"percent_change":462,"volume":789,"transactions":9,"vwap":788},"2026-07-08",42.55,39.81,40.79,1344000,{"date":791,"open":519,"high":607,"low":780,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",41.74,-1.54,-3.56,1988300,{"date":797,"open":792,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",43.62,41.49,43.28,1.74,4.19,1706900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":266,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",42.25,43.0099983,41.17,41.54,0.53,1466900,{"date":813,"open":814,"high":815,"low":771,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",42.040001,43.080002,41.32,-0.62,-1.48,1345500,{"date":821,"open":822,"high":345,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",40.4,41.94,1.57,3.89,2641500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",40.36,40.54,39.040001,40.37,0.25,0.62,2031700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",40.38,40.78,39.38,40.12,-0.5,-1.23,2539100,{"date":846,"open":839,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",41.69,40.21,40.62,0.13,0.32,2331900,{"date":854,"open":419,"high":806,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",39.87,40.49,-1.82,-4.3,2645000,{"date":861,"open":862,"high":863,"low":814,"close":864,"change":865,"percent_change":678,"volume":866,"transactions":9,"vwap":864},"2026-06-23",42.51,43.68,42.31,-1.34,3147900,{"date":868,"open":869,"high":870,"low":871,"close":449,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":449},"2026-06-22",44.11,44.78,42.97,-0.65,-1.47,3260000,{"date":876,"open":877,"high":878,"low":469,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",43.89,44.68,44.3,1.1,2.55,18694900,{"date":884,"open":885,"high":886,"low":519,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",45.0099983,46.54,43.2,-1.7,-3.79,2966900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":572,"percent_change":628,"volume":897,"transactions":9,"vwap":896},"2026-06-16",44.84,45.88,44.47,44.9,2417100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",45.39,46.37,43.84,44.060001,0.34,0.78,3063800,{"date":908,"open":398,"high":909,"low":398,"close":614,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":614},"2026-06-12",44.52,0.8,1.86,3112000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",41.86,43.66,41.21,42.92,1.56,3.77,3246000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",43.88,46.5,40.6,41.36,-5.94,-12.56,5171600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":919,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-09",46.65,48.75,46.049999,47.3,3.41,2088500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":817,"percent_change":865,"volume":945,"transactions":9,"vwap":944},"2026-06-08",49.54,50.58,45.7,45.74,4355000,{"date":947,"open":948,"high":934,"low":949,"close":950,"change":26,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-05",48.63,46.0099983,46.36,-4.51,1872600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",47.93,48.82,47.56,48.55,1.47,3.12,817500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",48.28,48.53,46.87,47.080002,-1.71,-3.5,941100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",48.65,49.48,48.02,48.79,0.23,0.47,1116000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",45.68,48.7,48.56,1.23,2.6,629200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",48.78,49.22,47.099998,47.33,-1.6,-3.27,1253500,{"date":998,"open":999,"high":1000,"low":967,"close":1001,"change":1002,"percent_change":750,"volume":1003,"transactions":9,"vwap":1001},"2026-05-28",47.6,48.97,48.93,0.79,786700,{"date":1005,"open":948,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-27",49.32,47.81,48.14,-0.78,-1.59,560200,{"date":1013,"open":1014,"high":1000,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",48.51,47.8,48.92,0.86,1.79,955200,{"date":1021,"open":1007,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":910,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",48.71,47.51,48.060001,0.38,678500,{"date":1028,"open":1029,"high":1030,"low":748,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",46.41,47.91,47.68,0.48,1.02,1060100,{"date":1036,"open":1037,"high":993,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",45.71,45.55,47.2,1.8,3.96,868200,{"date":1044,"open":1045,"high":1046,"low":389,"close":1047,"change":669,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",45.6,46.13,45.4,-1.18,1098000,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":522,"percent_change":824,"volume":1055,"transactions":9,"vwap":1054},"2026-05-18",45.33,47.28,45.94,972500,{"date":1057,"open":1038,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1010,"volume":1062,"transactions":9,"vwap":1060},"2026-05-15",45.82,45.02,45.23,-0.73,877300,{"date":1064,"open":1054,"high":1065,"low":1066,"close":1067,"change":522,"percent_change":824,"volume":1068,"transactions":9,"vwap":1067},"2026-05-14",46.8,45.44,45.96,1096900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":857,"volume":1076,"transactions":9,"vwap":1074},"2026-05-13",45.75,46.07,44.6,45.25,-0.84,1091500,{"date":1078,"open":1079,"high":1080,"low":748,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",45.87,46.69,46.09,0.11,0.24,1765300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",47.53,47.65,45.85,45.98,-2.1,-4.37,889300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":750,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-08",46.66,48.22,46.14,48.080002,3.53,1821000,{"date":1103,"open":1104,"high":993,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",47,45.91,46.44,-0.12,-0.26,1706400,{"date":1111,"open":1112,"high":1113,"low":1074,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",46,47.46,46.56,1.46,3.24,1589700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",44.16,45.84,43.35,45.099998,1.34,3.06,2684400,{"date":1128,"open":870,"high":389,"low":355,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",43.76,-1.37,-3.04,1314400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",45.42,46.78,44.029999,45.13,-3.37,-6.95,2938100,{"date":1143,"open":1144,"high":1145,"low":1065,"close":1146,"change":1033,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-30",47.35,49.099998,48.5,2.15,1878900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",48.16,48.6,46.58,47.48,-1.03,-2.12,865100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1014,"change":348,"percent_change":743,"volume":1163,"transactions":9,"vwap":1014},"2026-04-28",49.93,50,47.97,909800,{"date":1165,"open":1166,"high":1167,"low":936,"close":1168,"change":1169,"percent_change":802,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",47.31,49.31,49.28,1.98,1152400,{"date":1172,"open":1173,"high":1162,"low":1174,"close":936,"change":1175,"percent_change":617,"volume":1176,"transactions":9,"vwap":936},"2026-04-24",47.040001,46.61,0.26,880500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1173,"change":193,"percent_change":1009,"volume":1182,"transactions":9,"vwap":1173},"2026-04-23",47.34,48.0099983,45.81,647100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-22",49.27,49.71,46.9,47.41,-1.31,-2.69,1475500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":441,"percent_change":51,"volume":1198,"transactions":9,"vwap":1197},"2026-04-21",48.27,49.36,47.22,48.72,1636000,{"date":1200,"open":1197,"high":1201,"low":1087,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",48.99,48.3,-0.74,-1.51,1051800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":522,"percent_change":959,"volume":1212,"transactions":9,"vwap":1211},"2026-04-17",49.75,51.31,48.87,49.040001,1036200,{"date":1214,"open":1185,"high":1215,"low":1216,"close":1217,"change":532,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",49.82,47.57,48.33,-1.81,1649700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":991,"change":92,"percent_change":994,"volume":1225,"transactions":9,"vwap":991},"2026-04-15",50.29,50.76,48.89,1430900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",49.09,50.43,47.55,50.02,1.78,3.69,2280100,{"date":1236,"open":1067,"high":1152,"low":1237,"close":1238,"change":919,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",45.14,48.24,3.34,1416600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-10",46.27,46.77,45.27,46.68,0.7,1.52,1481300,{"date":1251,"open":491,"high":1252,"low":491,"close":1090,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1090},"2026-04-09",46.51,1.18,2.63,1225500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",42.39,45.060001,42.22,44.8,3.61,8.76,2146700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":348,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",41.060001,41.83,40.83,41.19,-0.32,984500,{"date":1274,"open":1275,"high":763,"low":788,"close":1276,"change":224,"percent_change":563,"volume":1277,"transactions":9,"vwap":1276},"2026-04-06",40.97,41.51,872100,{"date":1279,"open":1280,"high":1281,"low":840,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-02",40.29,41.81,41.48,-0.49,-1.17,1276000,{"date":1287,"open":664,"high":1288,"low":1289,"close":419,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":419},"2026-04-01",43.36,41.72,-0.51,-1.2,1185700,{"date":1294,"open":1282,"high":1295,"low":147,"close":1296,"change":1147,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-31",42.74,42.48,5.33,1599700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":960,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",39.3,40.73,39.02,40.33,1.22,1239200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",40.77,40.87,39.07,39.11,-2.14,-5.19,1934900,{"date":1317,"open":1304,"high":1318,"low":1319,"close":1320,"change":121,"percent_change":1017,"volume":1321,"transactions":9,"vwap":1320},"2026-03-26",41.52,40.23,41.25,1057500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",40.3,41.15,39.86,40.9,1.45,3.68,936800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":736,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-24",39.82,40.53,39.24,39.45,-1.77,1307500,{"date":1340,"open":1341,"high":1342,"low":323,"close":1343,"change":781,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-23",40.91,41.14,40.16,2.32,1046900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":818,"volume":1353,"transactions":9,"vwap":1351},"2026-03-20",39.47,40.060001,38.85,39.25,-0.59,2161900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-19",39.37,40.07,38.67,39.84,-0.05,-0.13,1380700,{"date":1364,"open":832,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-18",41.42,39.69,39.89,-0.63,-1.55,1324400,{"date":1372,"open":822,"high":676,"low":822,"close":1373,"change":1374,"percent_change":512,"volume":1375,"transactions":9,"vwap":1373},"2026-03-17",40.52,0.46,1618600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1349,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1349},"2026-03-16",41.049999,41.64,40.0099983,-0.47,-1.16,1200200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1334,"change":1389,"percent_change":193,"volume":1390,"transactions":9,"vwap":1334},"2026-03-13",40.98,41.6,39.52,-0.15,1565200,{"date":1392,"open":1393,"high":724,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",41.88,40.46,40.68,-3.48,-7.88,2325000,{"date":1400,"open":1401,"high":1402,"low":645,"close":1120,"change":1403,"percent_change":986,"volume":1404,"transactions":9,"vwap":1120},"2026-03-11",42.78,44.27,1.12,2425300,{"date":1406,"open":560,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1271,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",44.97,42.7,43.040001,-0.14,3098700,{"date":1413,"open":863,"high":364,"low":1414,"close":1415,"change":1416,"percent_change":995,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",40.57,43.18,-1.46,4420700,{"date":1419,"open":1259,"high":1047,"low":1420,"close":541,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":541},"2026-03-06",43.55,-1.66,-3.59,1403100,{"date":1425,"open":1426,"high":1022,"low":1427,"close":1428,"change":657,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",48.049999,45.8,46.3,-4.32,1218200,{"date":1432,"open":1433,"high":1434,"low":1179,"close":1435,"change":348,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-04",49.38,49.63,48.39,-1.57,1803300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-03",49.43,49.73,46.94,49.16,-1.64,-3.23,1499400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":172,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-02",49.12,51.38,48.85,50.8,0.4,888200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1092,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",51.79,52.33,49.84,50.6,-2.31,1276400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-26",52.2,53.75,51.92,52.91,1.24,2.4,1203600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",50.74,51.84,50.26,51.67,1.33,2.64,1266300,{"date":1482,"open":1016,"high":1483,"low":958,"close":1484,"change":1033,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-24",51.16,50.34,2.07,1497500,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1006,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1006},"2026-02-23",51.11,48.54,-2.01,-3.92,1200700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1083,"percent_change":978,"volume":1500,"transactions":9,"vwap":1499},"2026-02-20",50.91,52.18,49.86,51.33,1725400,{"date":1502,"open":1503,"high":1504,"low":1231,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-19",51.65,51.95,51.09,-0.87,-1.67,967400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-18",54.25,55,51.76,51.96,0.28,0.54,1497800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1368,"percent_change":1291,"volume":1524,"transactions":9,"vwap":1523},"2026-02-17",52.56,53.42,51.42,51.68,1158700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":851,"percent_change":834,"volume":1531,"transactions":9,"vwap":1530},"2026-02-13",51.88,52.69,51.07,52.31,526100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",55.52,56.029999,50.63,51.99,-2.8,-5.11,1409300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-11",57.080002,57.65,54.75,54.79,-2.18,-3.83,709200,{"date":1551,"open":1552,"high":30,"low":1553,"close":1554,"change":1555,"percent_change":1360,"volume":1556,"transactions":9,"vwap":1554},"2026-02-10",57,56.11,56.97,-0.03,1072800,{"date":1558,"open":1553,"high":1559,"low":1560,"close":1552,"change":172,"percent_change":121,"volume":1561,"transactions":9,"vwap":1552},"2026-02-09",57.78,55.92,776500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",55.45,56.99,54.93,56.8,2.34,4.3,970200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":25,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-05",55.040001,55.76,54.18,54.46,-1.43,1101100,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-04",52.44,55.28,55.25,2.9,5.54,1511400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-03",53.29,54.040001,50.93,52.35,-1.45,-2.7,900400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",53.25,54.49,53,53.8,0.08,0.15,872000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1361,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",54.11,55.14,52.94,53.72,-0.07,1101700,{"date":1614,"open":1615,"high":1616,"low":1537,"close":1617,"change":1253,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-29",53.09,55.79,53.79,2.24,2415500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-28",53.080002,53.56,52.02,52.61,-0.16,-0.3,1545300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":905,"volume":1636,"transactions":9,"vwap":1634},"2026-01-27",52.049999,52.82,51.28,52.77,0.41,1486000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1639,"change":131,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1639},"2026-01-26",52.36,53.34,51.66,1.93,859400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":338,"volume":1651,"transactions":9,"vwap":1649},"2026-01-23",52.75,52.85,50.96,51.37,-1.76,516300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":865,"volume":1659,"transactions":9,"vwap":1657},"2026-01-22",54.48,54.82,53.029999,53.13,-0.72,621200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-21",52.58,54.23,53.85,1.88,3.62,1071000,{"date":1669,"open":1631,"high":1640,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-20",51.6,51.97,-1.39,-2.6,945300,{"date":1676,"open":1623,"high":1576,"low":1677,"close":1678,"change":1679,"percent_change":1061,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",53.18,53.36,-0.39,914400,{"date":1682,"open":1683,"high":1466,"low":1684,"close":1466,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1466},"2026-01-15",52.5,52.16,1.87,3.6,840600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1527,"change":106,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1527},"2026-01-14",51.32,52.080002,50.15,1.09,557600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1690,"change":1048,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2026-01-13",53.02,51.15,-2.25,721500,{"date":1702,"open":1703,"high":1704,"low":1231,"close":1683,"change":442,"percent_change":1665,"volume":1705,"transactions":9,"vwap":1683},"2026-01-12",50.57,53.16,1502000,{"date":1707,"open":1708,"high":1624,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-09",50.68,50.19,51.53,0.82,1.62,1101500,{"date":1715,"open":1536,"high":1716,"low":1717,"close":1718,"change":872,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-08",51.029999,50.080002,50.71,-1.27,641400,{"date":1722,"open":1723,"high":1513,"low":1723,"close":1724,"change":978,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-07",50.14,51.36,0.92,1300600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1082,"percent_change":266,"volume":1733,"transactions":9,"vwap":1732},"2026-01-06",49.72,50.92,48.88,50.89,1715400,{"date":1735,"open":1161,"high":1671,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-05",49.33,50.78,1.04,2.09,1125300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1253,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-02",49.29,49.76,48.4,49.74,2.43,698800,{"date":1750,"open":1751,"high":1752,"low":965,"close":984,"change":1506,"percent_change":1650,"volume":1753,"transactions":9,"vwap":984},"2025-12-31",49.3,49.58,652000,{"date":1755,"open":974,"high":1746,"low":1756,"close":1440,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1440},"2025-12-30",49.19,-0.11,-0.22,542700,{"date":1761,"open":1762,"high":1222,"low":1763,"close":941,"change":842,"percent_change":461,"volume":1764,"transactions":9,"vwap":941},"2025-12-29",50.09,49.25,416900,{"date":1766,"open":1767,"high":1768,"low":1440,"close":1769,"change":1770,"percent_change":65,"volume":1771,"transactions":9,"vwap":1769},"2025-12-26",49.46,50.27,50.040001,0.52,458900,{"date":1773,"open":1774,"high":1231,"low":1775,"close":1776,"change":833,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",49.45,48.83,49.52,0.51,303800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1185,"change":542,"percent_change":888,"volume":1784,"transactions":9,"vwap":1185},"2025-12-23",50.24,50.31,49.049999,798700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-22",49.77,50.41,49.37,50.12,0.44,0.89,742100,{"date":1795,"open":1708,"high":1489,"low":1167,"close":1796,"change":542,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",49.68,-1.68,1182300,{"date":1800,"open":1529,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1515,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",52.029999,50.099998,50.53,0.14,848000,{"date":1807,"open":1223,"high":1808,"low":1809,"close":1810,"change":294,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-17",51.41,49.7,50.39,-0.61,1009400,{"date":1814,"open":1815,"high":1816,"low":1222,"close":1817,"change":224,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-16",51.34,51.52,50.7,0.06,1031300,{"date":1821,"open":1822,"high":1823,"low":1222,"close":1824,"change":1825,"percent_change":1107,"volume":1826,"transactions":9,"vwap":1824},"2025-12-15",51.3,51.5,50.67,-0.06,809400,{"date":1828,"open":1732,"high":1829,"low":1441,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-12",50.99,50.73,0,915100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1830,"change":1838,"percent_change":1516,"volume":1839,"transactions":9,"vwap":1830},"2025-12-11",49.89,51.02,49.87,0.27,955000,{"date":1841,"open":1842,"high":1843,"low":965,"close":1844,"change":1506,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-10",49.96,51.43,50.46,-1.69,1972800,{"date":1848,"open":1849,"high":1639,"low":1849,"close":1499,"change":162,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1499},"2025-12-09",50.65,1.32,1043400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-08",53.9,54.31,50.62,50.66,-4.09,-7.47,1857300,{"date":1862,"open":1677,"high":1863,"low":1625,"close":1545,"change":648,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1545},"2025-12-05",54.96,2.39,1101400,{"date":1867,"open":1589,"high":1868,"low":1632,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-04",54.63,53.47,-0.01,-0.02,1630700,{"date":1874,"open":1875,"high":1876,"low":1703,"close":1877,"change":1864,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",51.35,53.58,53.48,4.68,879700,{"date":1881,"open":1649,"high":1523,"low":1882,"close":1505,"change":977,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1505},"2025-12-02",50.38,0.45,720900,{"date":1886,"open":1887,"high":1888,"low":1168,"close":1889,"change":1890,"percent_change":522,"volume":1891,"transactions":9,"vwap":1889},"2025-12-01",50.060001,51.26,50.86,0.36,615700,{"date":1893,"open":1894,"high":1889,"low":1781,"close":1895,"change":1602,"percent_change":710,"volume":1896,"transactions":9,"vwap":1895},"2025-11-28",50.84,50.5,288300,{"date":1898,"open":1895,"high":1899,"low":1810,"close":1900,"change":1602,"percent_change":710,"volume":1901,"transactions":9,"vwap":1900},"2025-11-26",51.49,50.42,808800,{"date":1903,"open":1904,"high":1810,"low":956,"close":1484,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1484},"2025-11-25",49.34,1.53,3.13,781400,{"date":1909,"open":1015,"high":1910,"low":1911,"close":1912,"change":1017,"percent_change":1018,"volume":1913,"transactions":9,"vwap":1912},"2025-11-24",49.080002,47.79,48.81,639300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-21",46.63,48.26,46.57,47.95,1.71,3.7,753800,{"date":1924,"open":1925,"high":1926,"low":935,"close":1927,"change":872,"percent_change":1672,"volume":1928,"transactions":9,"vwap":1927},"2025-11-20",47.62,48.43,46.24,1100700,{"date":1930,"open":1931,"high":1932,"low":1927,"close":1933,"change":1515,"percent_change":245,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",46.73,47.89,46.89,1621400,{"date":1936,"open":1937,"high":1426,"low":1153,"close":1174,"change":1155,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1174},"2025-11-18",47.23,-2.16,1058800,{"date":1941,"open":1837,"high":1837,"low":1216,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-17",47.64,-1.83,-3.7,802400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1811,"percent_change":700,"volume":1952,"transactions":9,"vwap":1951},"2025-11-14",49.6,50.45,49.18,49.47,561600,{"date":1954,"open":1522,"high":1955,"low":1956,"close":1717,"change":1943,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1717},"2025-11-13",52.0099983,49.95,-3.53,516600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1516,"percent_change":65,"volume":1965,"transactions":9,"vwap":1964},"2025-11-12",51.22,52.040001,50.72,51.91,962300,{"date":1967,"open":1968,"high":1969,"low":1496,"close":1649,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1649},"2025-11-11",51.21,52.19,0.39,0.77,502000,{"date":1974,"open":1975,"high":42,"low":1976,"close":1977,"change":1374,"percent_change":781,"volume":1978,"transactions":9,"vwap":1977},"2025-11-10",51,50.35,50.98,807400,{"date":1980,"open":1211,"high":1856,"low":1981,"close":1982,"change":442,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-07",48.34,50.52,1.96,701000,{"date":1986,"open":1948,"high":1987,"low":1228,"close":1988,"change":481,"percent_change":1626,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",50.48,49.55,649500,{"date":1991,"open":1992,"high":1459,"low":1993,"close":1434,"change":155,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1434},"2025-11-05",48.17,47.87,2.41,609800,{"date":1997,"open":1998,"high":1999,"low":1023,"close":2000,"change":850,"percent_change":1838,"volume":2001,"transactions":9,"vwap":2000},"2025-11-04",47.84,48.94,48.46,706400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1217,"change":1381,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1217},"2025-11-03",48,48.52,47.42,-0.96,729800,{"date":2010,"open":2011,"high":1484,"low":1917,"close":2012,"change":224,"percent_change":1818,"volume":2013,"transactions":9,"vwap":2012},"2025-10-31",48.84,48.8,1445100,{"date":2015,"open":1031,"high":1789,"low":2016,"close":2017,"change":781,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-30",47.26,48.77,1.9,698100,{"date":2021,"open":2022,"high":2023,"low":936,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-29",48.41,49.15,47.86,-1.15,-2.35,1194900,{"date":2029,"open":2030,"high":2030,"low":1435,"close":2031,"change":1719,"percent_change":235,"volume":2032,"transactions":9,"vwap":2031},"2025-10-28",50.61,49.0099983,776900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-27",49.67,50.81,49.66,50.28,1.07,2.17,774400,{"date":2043,"open":1484,"high":1895,"low":2044,"close":2045,"change":136,"percent_change":58,"volume":2046,"transactions":9,"vwap":2045},"2025-10-24",48.95,49.21,1152800,{"date":2048,"open":2049,"high":2049,"low":2050,"close":1449,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1449},"2025-10-23",52,47.37,-0.67,-1.35,1868900,{"date":2055,"open":1817,"high":1496,"low":1433,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-22",49.79,-1.13,-2.22,1481500,{"date":2061,"open":1186,"high":1591,"low":1951,"close":1730,"change":1725,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1730},"2025-10-21",1.84,840900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1161,"change":78,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1161},"2025-10-20",49.24,50.17,48.86,2.82,433400,{"date":2072,"open":1912,"high":941,"low":1435,"close":948,"change":1870,"percent_change":1871,"volume":2073,"transactions":9,"vwap":948},"2025-10-17",563200,{"date":2075,"open":2076,"high":2076,"low":1007,"close":2077,"change":1284,"percent_change":2026,"volume":2078,"transactions":9,"vwap":2077},"2025-10-16",49.88,48.64,804200,{"date":2080,"open":1982,"high":2081,"low":1767,"close":2082,"change":850,"percent_change":1175,"volume":2083,"transactions":9,"vwap":2082},"2025-10-15",50.59,49.81,784800,{"date":2085,"open":2086,"high":1887,"low":2087,"close":1796,"change":1032,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1796},"2025-10-14",48.25,47.45,0.98,722600,{"date":2091,"open":2092,"high":1988,"low":1202,"close":2093,"change":1124,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-13",48.73,49.2,2.8,707700,{"date":2097,"open":941,"high":1790,"low":2098,"close":2024,"change":1189,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2024},"2025-10-10",47.66,-2.66,1008700,{"date":2102,"open":2103,"high":1441,"low":1210,"close":2104,"change":1818,"percent_change":276,"volume":2105,"transactions":9,"vwap":2104},"2025-10-09",49.49,49.17,568000,{"date":2107,"open":1802,"high":1790,"low":2108,"close":2109,"change":1009,"percent_change":743,"volume":2110,"transactions":9,"vwap":2109},"2025-10-08",49,49.11,553800,{"date":2112,"open":2113,"high":1730,"low":1767,"close":1835,"change":471,"percent_change":1719,"volume":2114,"transactions":9,"vwap":1835},"2025-10-07",50.9,945500,{"date":2116,"open":1969,"high":2117,"low":2118,"close":1803,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1803},"2025-10-06",52.23,50.16,-1.26,-2.43,624100,{"date":2123,"open":1467,"high":2124,"low":1209,"close":1457,"change":1381,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1457},"2025-10-03",52.73,-0.9,1026100,{"date":2128,"open":2129,"high":2130,"low":1209,"close":2131,"change":111,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-02",51.8,52.38,52.26,1.42,601600,{"date":2135,"open":2136,"high":2137,"low":1452,"close":1710,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1710},"2025-10-01",52.11,52.39,-1.25,-2.37,923000,{"date":2142,"open":1678,"high":2143,"low":2144,"close":2145,"change":146,"percent_change":471,"volume":2146,"transactions":9,"vwap":2145},"2025-09-30",53.64,51.19,52.78,944300,{"date":2148,"open":2149,"high":2149,"low":1632,"close":2150,"change":1075,"percent_change":743,"volume":2151,"transactions":9,"vwap":2150},"2025-09-29",54.29,53.12,730500,{"date":2153,"open":2154,"high":2155,"low":1876,"close":2156,"change":977,"percent_change":213,"volume":2157,"transactions":9,"vwap":2156},"2025-09-26",54,54.7,53.96,385500,{"date":2159,"open":2160,"high":1868,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1826,"transactions":9,"vwap":2162},"2025-09-25",54.09,53.32,53.73,-1.24,-2.26,{"date":2166,"open":2167,"high":2168,"low":1868,"close":2169,"change":1382,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-24",56.31,56.44,54.97,-2.07,408300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1627,"percent_change":699,"volume":2178,"transactions":9,"vwap":2177},"2025-09-23",56.61,57.31,55.75,56.13,547300,{"date":2180,"open":2181,"high":1567,"low":2182,"close":2183,"change":2184,"percent_change":256,"volume":2185,"transactions":9,"vwap":2183},"2025-09-22",56.25,55.83,56.43,-0.4,773500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1679,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-19",57.52,56.33,56.83,-0.68,1978800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1584,"volume":2200,"transactions":9,"vwap":2198},"2025-09-18",56.23,57.67,56.040001,57.22,1.61,928000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-17",54.28,56.39,54.080002,55.61,1.29,2.37,938100,{"date":2211,"open":2203,"high":2212,"low":1466,"close":2213,"change":58,"percent_change":277,"volume":2214,"transactions":9,"vwap":2213},"2025-09-16",54.68,54.32,848900,{"date":2216,"open":2217,"high":2218,"low":1876,"close":2219,"change":1593,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-15",55.87,56.09,54.14,-2.61,1071500,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-12",56.28,56.51,55.57,55.59,-1.1,-1.94,686900,{"date":2232,"open":2217,"high":2233,"low":2217,"close":2234,"change":1738,"percent_change":1685,"volume":2235,"transactions":9,"vwap":2234},"2025-09-11",57.2,56.69,994900,{"date":2237,"open":1608,"high":2224,"low":2238,"close":2239,"change":213,"percent_change":905,"volume":2240,"transactions":9,"vwap":2239},"2025-09-10",54.95,55.65,1088500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":379,"percent_change":1845,"volume":2247,"transactions":9,"vwap":2246},"2025-09-09",55.68,55.96,55.11,55.22,716500,{"date":2249,"open":2250,"high":1565,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-08",56.34,55.74,56.17,-0.25,-0.44,897000,{"date":2257,"open":1552,"high":2258,"low":2259,"close":2260,"change":2184,"percent_change":256,"volume":2261,"transactions":9,"vwap":2260},"2025-09-05",57.69,55.48,56.42,770700,{"date":2263,"open":1564,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-04",56.93,54.98,56.82,1.83,3.33,949400,{"date":2271,"open":2182,"high":2167,"low":2272,"close":2273,"change":1672,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-03",53.95,54.99,-2.47,920700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":1009,"percent_change":337,"volume":2281,"transactions":9,"vwap":2279},"2025-09-02",55.82,56.38,54.59,734200,{"date":2283,"open":2284,"high":2285,"low":2190,"close":2286,"change":1352,"percent_change":194,"volume":2287,"transactions":9,"vwap":2286},"2025-08-29",57.83,58,57.16,749600,{"date":2289,"open":2285,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":136,"volume":2294,"transactions":9,"vwap":2292},"2025-08-28",58.07,57.36,57.75,0.05,479300,{"date":2296,"open":2297,"high":2298,"low":1552,"close":2299,"change":1175,"percent_change":1883,"volume":2300,"transactions":9,"vwap":2299},"2025-08-27",57.29,57.98,57.7,899700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":214,"volume":2308,"transactions":9,"vwap":2306},"2025-08-26",56.71,57.6,56.5,57.44,0.68,1003000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1971,"percent_change":400,"volume":2315,"transactions":9,"vwap":2314},"2025-08-25",56.6,57.46,56.14,56.76,1036900,{"date":2317,"open":2318,"high":2319,"low":1704,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-22",53.55,56,55.99,2.76,5.19,1256100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1271,"volume":2331,"transactions":9,"vwap":2329},"2025-08-21",53.040001,53.63,52.86,53.23,-0.17,552200,{"date":2333,"open":2334,"high":2154,"low":2131,"close":2335,"change":146,"percent_change":1368,"volume":2336,"transactions":9,"vwap":2335},"2025-08-20",53.37,53.4,632600,{"date":2338,"open":2339,"high":1575,"low":1869,"close":2340,"change":2341,"percent_change":851,"volume":2342,"transactions":9,"vwap":2340},"2025-08-19",53.68,53.74,0.17,640000,{"date":2344,"open":2205,"high":2219,"low":2345,"close":2346,"change":2254,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-18",53.24,53.57,-0.81,471600,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1189,"percent_change":2139,"volume":2354,"transactions":9,"vwap":2353},"2025-08-15",55.72,53.77,54.0099983,530300,{"date":2356,"open":1599,"high":2357,"low":1511,"close":2358,"change":2359,"percent_change":1626,"volume":2360,"transactions":9,"vwap":2358},"2025-08-14",55.36,55.32,-0.09,644400,{"date":2362,"open":2213,"high":2239,"low":1607,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-13",55.41,1.43,2.65,998400,{"date":2368,"open":1465,"high":2154,"low":1504,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-12",53.98,2.45,4.75,962000,{"date":2374,"open":1964,"high":2375,"low":1724,"close":1710,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1710},"2025-08-11",52.32,-0.27,-0.52,816500,{"date":2380,"open":1823,"high":2381,"low":1961,"close":2129,"change":1770,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2129},"2025-08-08",52.25,1.01,1093200,{"date":2385,"open":2386,"high":2386,"low":1968,"close":1633,"change":2184,"percent_change":348,"volume":2387,"transactions":9,"vwap":1633},"2025-08-07",52.46,432600,{"date":2389,"open":2049,"high":1684,"low":1815,"close":1523,"change":2390,"percent_change":2184,"volume":2391,"transactions":9,"vwap":1523},"2025-08-06",-0.21,608800,{"date":2393,"open":2394,"high":1624,"low":1889,"close":2395,"change":2307,"percent_change":1478,"volume":2396,"transactions":9,"vwap":2395},"2025-08-05",51.27,51.89,875600,{"date":2398,"open":2399,"high":2400,"low":2118,"close":1968,"change":1033,"percent_change":588,"volume":2401,"transactions":9,"vwap":1968},"2025-08-04",50.36,51.72,799900,{"date":2403,"open":1768,"high":2404,"low":2093,"close":1709,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1709},"2025-08-01",50.79,-1.79,-3.44,1327300,{"date":2409,"open":2410,"high":2161,"low":2400,"close":2411,"change":2025,"percent_change":1938,"volume":2412,"transactions":9,"vwap":2411},"2025-07-31",52.62,51.98,770600,{"date":2414,"open":1521,"high":2415,"low":2130,"close":1657,"change":2341,"percent_change":851,"volume":2416,"transactions":9,"vwap":1657},"2025-07-30",53.59,1102900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1130,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-29",54.52,54.73,52.8,52.96,-2.52,1489600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2377,"percent_change":379,"volume":2431,"transactions":9,"vwap":2430},"2025-07-28",54.67,54.8,52.6,54.33,1647700,{"date":2433,"open":2434,"high":2435,"low":2154,"close":2436,"change":1083,"percent_change":1791,"volume":2437,"transactions":9,"vwap":2436},"2025-07-25",54.86,55.13,54.85,989900,{"date":2439,"open":1552,"high":1552,"low":2440,"close":2441,"change":2442,"percent_change":872,"volume":2443,"transactions":9,"vwap":2441},"2025-07-24",53.86,54.61,-0.36,1340100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2169,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2169},"2025-07-23",54.44,55.34,54.13,1.19,2.21,959900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2382,"percent_change":628,"volume":2458,"transactions":9,"vwap":2457},"2025-07-22",53.11,54.16,52.47,53.78,694100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":1634,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1634},"2025-07-21",54.56,54.6,52.74,-1.58,-2.91,1312200,{"date":2468,"open":2469,"high":2434,"low":2470,"close":2471,"change":2472,"percent_change":121,"volume":2473,"transactions":9,"vwap":2471},"2025-07-18",54.53,53.94,54.35,0.19,773400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2455,"change":824,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2455},"2025-07-17",52.41,54.57,52.15,2.99,1234800,{"date":2482,"open":1581,"high":2483,"low":1499,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-16",52.79,52.59,0.65,1.25,939200,{"date":2489,"open":2490,"high":2491,"low":1467,"close":2492,"change":1719,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-15",53.39,53.53,51.94,-2.39,1137100,{"date":2496,"open":2456,"high":2497,"low":1823,"close":2498,"change":2207,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-14",53.44,53.21,2.48,1045500,{"date":2502,"open":2503,"high":2504,"low":2503,"close":1467,"change":2359,"percent_change":2330,"volume":2505,"transactions":9,"vwap":1467},"2025-07-11",51.69,52.89,1242000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":1955,"change":1253,"percent_change":1344,"volume":2511,"transactions":9,"vwap":1955},"2025-07-10",50.77,52.28,50.049999,1020000,{"date":2513,"open":1708,"high":1698,"low":2514,"close":2515,"change":1971,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-09",50.33,50.83,1.54,919700,{"date":2519,"open":2520,"high":1977,"low":2045,"close":1887,"change":1175,"percent_change":1770,"volume":2521,"transactions":9,"vwap":1887},"2025-07-08",49.83,1054500,{"date":2523,"open":2524,"high":1895,"low":1006,"close":2525,"change":2526,"percent_change":2057,"volume":2527,"transactions":9,"vwap":2525},"2025-07-07",50.22,49.8,-0.57,871500,{"date":2529,"open":1768,"high":1648,"low":2530,"close":2531,"change":121,"percent_change":1247,"volume":2532,"transactions":9,"vwap":2531},"2025-07-03",50.13,50.37,788400,{"date":2534,"open":1912,"high":1810,"low":2535,"close":1231,"change":2486,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1231},"2025-07-02",48.49,2.56,1184500,{"date":2539,"open":2540,"high":1756,"low":2540,"close":2017,"change":1002,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2017},"2025-07-01",47.4,1.65,939400,{"date":2544,"open":1210,"high":1210,"low":2545,"close":2546,"change":1082,"percent_change":977,"volume":2547,"transactions":9,"vwap":2546},"2025-06-30",47.73,47.98,877600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":1993,"change":1515,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1993},"2025-06-27",47.99,48.76,47.58,0.59,2751700,{"date":2556,"open":1244,"high":1008,"low":1927,"close":2557,"change":2558,"percent_change":1712,"volume":2559,"transactions":9,"vwap":2557},"2025-06-26",47.59,0.76,700600,{"date":2561,"open":2562,"high":2563,"low":539,"close":2564,"change":1804,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-25",46.97,47.21,46.83,0.3,983200,{"date":2568,"open":2569,"high":2570,"low":1098,"close":1080,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1080},"2025-06-24",46.43,47.0099983,1.36,3,953900,{"date":2575,"open":2576,"high":2577,"low":2576,"close":1052,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1052},"2025-06-23",43.12,45.43,1.69,3.87,920400,{"date":2582,"open":877,"high":2583,"low":2584,"close":440,"change":136,"percent_change":77,"volume":2585,"transactions":9,"vwap":440},"2025-06-20",44.12,43.42,911200,{"date":2587,"open":519,"high":1402,"low":2588,"close":1420,"change":245,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1420},"2025-06-18",42.88,1.4,662700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":410,"change":700,"percent_change":2596,"volume":2597,"transactions":9,"vwap":410},"2025-06-17",43.52,43.97,42.94,-2.76,621800,{"date":2599,"open":2600,"high":2601,"low":607,"close":560,"change":638,"percent_change":1864,"volume":2602,"transactions":9,"vwap":560},"2025-06-16",43.81,45.080002,739500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":469,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":469},"2025-06-13",43.11,43.86,42.86,-1.06,-2.4,673600,{"date":2612,"open":398,"high":2613,"low":2614,"close":587,"change":1970,"percent_change":1792,"volume":2615,"transactions":9,"vwap":587},"2025-06-12",44.42,42.93,671500,{"date":2617,"open":871,"high":396,"low":2618,"close":2600,"change":880,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2600},"2025-06-11",42.85,2.58,859100,{"date":2622,"open":377,"high":2623,"low":2624,"close":2625,"change":843,"percent_change":1538,"volume":2626,"transactions":9,"vwap":2625},"2025-06-10",43.95,42.63,42.71,762500,{"date":2628,"open":2629,"high":2630,"low":355,"close":559,"change":379,"percent_change":1156,"volume":2631,"transactions":9,"vwap":559},"2025-06-09",45.18,45.31,1159000,{"date":2633,"open":747,"high":1259,"low":605,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-06",44.89,1.39,3.2,673100,{"date":2639,"open":1415,"high":594,"low":2640,"close":479,"change":1515,"percent_change":2485,"volume":2641,"transactions":9,"vwap":479},"2025-06-05",42.58,1013200,{"date":2643,"open":877,"high":2644,"low":2605,"close":451,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":451},"2025-06-04",43.98,-0.46,-1.05,1003100,{"date":2649,"open":918,"high":377,"low":2640,"close":863,"change":2558,"percent_change":2650,"volume":2651,"transactions":9,"vwap":863},"2025-06-03",1.77,1352800,{"date":2653,"open":398,"high":388,"low":2654,"close":918,"change":2655,"percent_change":326,"volume":2656,"transactions":9,"vwap":918},"2025-06-02",42.4,-0.48,616900,{"date":2658,"open":2659,"high":2659,"low":450,"close":2660,"change":295,"percent_change":2229,"volume":2661,"transactions":9,"vwap":2660},"2025-05-30",44.049999,43.4,1218800,{"date":2663,"open":2664,"high":2664,"low":386,"close":2665,"change":710,"percent_change":1890,"volume":2666,"transactions":9,"vwap":2665},"2025-05-29",44.81,44.26,527700,{"date":2668,"open":2669,"high":1261,"low":2670,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-05-28",44.58,44.099998,-0.45,-1.01,746300,{"date":2675,"open":364,"high":893,"low":2676,"close":468,"change":2677,"percent_change":1686,"volume":2678,"transactions":9,"vwap":468},"2025-05-27",42.9,1.55,649400,{"date":2680,"open":2681,"high":1415,"low":1387,"close":519,"change":1389,"percent_change":2682,"volume":2683,"transactions":9,"vwap":519},"2025-05-23",41.65,-0.35,518700,{"date":2685,"open":1401,"high":569,"low":459,"close":561,"change":521,"percent_change":116,"volume":2686,"transactions":9,"vwap":561},"2025-05-22",818900,{"date":2688,"open":2665,"high":878,"low":2689,"close":2690,"change":1547,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-21",42.43,42.84,-4.84,1049700,{"date":2694,"open":1045,"high":2695,"low":615,"close":1059,"change":2672,"percent_change":26,"volume":2696,"transactions":9,"vwap":1059},"2025-05-20",45.9,530000,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":736,"volume":2703,"transactions":9,"vwap":2701},"2025-05-19",45.19,46.21,46.029999,-0.33,643500,{"date":2705,"open":2706,"high":1918,"low":1135,"close":950,"change":1603,"percent_change":851,"volume":2707,"transactions":9,"vwap":950},"2025-05-16",46.099998,970800,{"date":2709,"open":2706,"high":2710,"low":2711,"close":2700,"change":1108,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2700},"2025-05-15",46.62,45.76,-0.56,581000,{"date":2715,"open":1072,"high":2716,"low":2711,"close":2717,"change":136,"percent_change":2472,"volume":2718,"transactions":9,"vwap":2717},"2025-05-14",46.91,46.47,595100,{"date":2720,"open":1112,"high":2721,"low":2722,"close":2723,"change":1453,"percent_change":51,"volume":2724,"transactions":9,"vwap":2723},"2025-05-13",47.18,45.64,46.38,1915100,{"date":2726,"open":389,"high":2727,"low":389,"close":1090,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":1090},"2025-05-12",47.5,3.44,8.09,1981000,{"date":2732,"open":807,"high":2733,"low":2734,"close":429,"change":2645,"percent_change":2735,"volume":2736,"transactions":9,"vwap":429},"2025-05-09",43.49,42.21,-1.07,807500,{"date":2738,"open":1387,"high":756,"low":2739,"close":519,"change":1344,"percent_change":2740,"volume":2741,"transactions":9,"vwap":519},"2025-05-08",41.35,5.7,1483300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":1395,"change":1247,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1395},"2025-05-07",40.26,41.11,40.029999,1.75,960800,{"date":2750,"open":2751,"high":1341,"low":2752,"close":2753,"change":1290,"percent_change":2119,"volume":2754,"transactions":9,"vwap":2753},"2025-05-06",39.8,39.71,39.98,1403200,{"date":2756,"open":1280,"high":809,"low":1280,"close":856,"change":2125,"percent_change":2757,"volume":2758,"transactions":9,"vwap":856},"2025-05-05",-2.17,815500,{"date":2760,"open":2761,"high":2762,"low":841,"close":2763,"change":573,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-02",40.42,41.55,41.39,5,1013700,{"date":2767,"open":1312,"high":2768,"low":2769,"close":2770,"change":1770,"percent_change":1124,"volume":2771,"transactions":9,"vwap":2770},"2025-05-01",40.15,38.52,39.42,827700,{"date":2773,"open":2774,"high":2775,"low":273,"close":2776,"change":2359,"percent_change":668,"volume":2777,"transactions":9,"vwap":2776},"2025-04-30",38.12,38.94,38.9,782800,{"date":2779,"open":2780,"high":840,"low":2781,"close":2782,"change":1626,"percent_change":431,"volume":2783,"transactions":9,"vwap":2782},"2025-04-29",39,38.26,38.99,799200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1777,"percent_change":1850,"volume":2790,"transactions":9,"vwap":2789},"2025-04-28",38.57,39.58,38.47,39.15,926100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":843,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-04-25",39.72,40.27,38.27,38.64,-3.09,2016500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":855,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":855},"2025-04-24",38.28,40.14,37.77,1.94,5.11,2011500,{"date":185,"open":2808,"high":2809,"low":2810,"close":2811,"change":1283,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},38.42,40.22,37.57,37.93,-1.28,1802700]