[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THMZ":3,"homepage-market-summary":29,"stock-historical-THMZ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THMZ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Lazard Equity Megatrends ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6495,0.22576,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.45,34.5,34.445,34.7495,-0.2995,-0.86,582.093,36.13,28.18,4956.931797464285,78.9,379,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},27.58,4094,1494435.812961,24.84,"2025-04-28",[185,188,196,206,215,225,233,243,253,264,272,281,290,301,311,320,328,337,346,354,364,373,383,392,400,408,418,426,435,441,449,456,465,473,481,488,497,505,513,521,530,539,547,556,565,574,582,590,598,607,615,622,630,638,645,655,665,673,680,687,696,706,715,723,730,736,743,751,759,767,774,780,787,794,801,808,815,822,828,832,837,844,850,856,862,869,874,881,886,894,899,906,911,918,925,933,937,945,952,958,965,970,976,982,987,993,998,1003,1011,1018,1025,1033,1038,1047,1052,1059,1065,1071,1078,1083,1089,1096,1101,1109,1115,1119,1126,1133,1140,1148,1153,1158,1164,1171,1178,1183,1191,1198,1206,1213,1218,1227,1233,1238,1245,1250,1257,1266,1272,1280,1288,1296,1305,1312,1317,1321,1326,1335,1342,1347,1356,1364,1370,1377,1383,1391,1399,1405,1412,1421,1429,1436,1442,1448,1455,1459,1465,1471,1478,1483,1490,1495,1504,1509,1516,1523,1529,1533,1540,1546,1551,1556,1562,1566,1570,1576,1581,1585,1591,1596,1602,1608,1613,1619,1624,1627,1632,1637,1643,1648,1654,1658,1664,1670,1675,1680,1686,1691,1698,1702,1710,1715,1721,1728,1734,1742,1747,1752,1755,1762,1767,1773,1780,1785,1789,1794,1800,1807,1815,1822,1826,1832,1839,1844,1847,1852,1859,1864,1869,1874,1880,1887,1892,1897,1902,1905,1911,1917,1921,1926,1932,1939,1946,1951,1956,1960,1964,1971,1976,1982,1987,1993,1998,2004,2010,2015,2021,2027,2032,2037,2043,2046,2051,2057,2061,2068,2074,2078,2083,2088,2093,2097,2101,2106,2113,2117,2121,2125,2129,2134,2138,2142,2147,2152,2158,2161,2165,2169,2173,2176,2180,2185,2189,2193,2199,2204,2207,2211,2215,2219,2222,2226,2229,2232,2237,2241,2246,2252,2256,2259,2262,2266,2270,2273,2277,2281,2285,2291,2296,2299,2302,2307,2310,2316,2320,2324,2326,2331,2337,2341,2346,2352,2357,2363,2369,2375,2379,2383,2388,2393,2397,2402,2407,2411,2415],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},28,34.4501,{"date":40,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},34.65,34.7801,-0.3355,-0.96,2631.5954,39,34.748,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",35.16,35.18,35.085,0.0759,0.22,7036.6394,38,35.1754,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":204,"vwap":214},"2026-10-05",34.83,35.03,35.0091,0.2897,0.83,5473.5814,34.8807,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",34.73,34.64,34.7194,0.4218,1.23,886.6884,42,34.6996,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",34.2976,-0.1485,-0.43,86.6134,24,34.2588,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",34.57,34.595,34.4461,-0.0936,-0.27,1093.5794,32,34.5651,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",34.7,34.47,34.5397,0.0025,0.01,2296.6394,36,34.5442,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",34.53,34.68,34.36,34.5372,-0.2425,-0.7,3308.5724,73,34.5415,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":231,"vwap":271},"2026-09-25",34.62,34.7797,0.2065,0.6,128.6854,34.6304,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",34.3,34.5732,0.1638,0.48,2340.3806,29,34.3293,{"date":282,"open":283,"high":235,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",34.43,34.4094,-0.4166,-1.2,1377.5614,34,34.5067,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",34.69,34.87,34.6447,34.826,0.1982,0.57,5270.6184,53,34.6967,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",34.23,34.6598,34.6278,0.7734,2.28,1304.545398,37,34.3989,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":229,"volume":317,"transactions":318,"vwap":319},"2026-09-18",33.85,33.8544,33.77,-0.1459,958.6614,31,33.8229,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":88,"volume":325,"transactions":326,"vwap":327},"2026-09-17",34.02,34.0003,0.3778,142.5954,18,34.0189,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",33.82,33.6225,-0.0124,-0.04,3160.5964,27,33.8031,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",33.685,33.6349,-0.2968,-0.87,1354.6614,35,33.6616,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":223,"vwap":353},"2026-09-14",33.95,33.9317,-0.3862,-1.13,606.6494,33.9692,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",34.22,34.4,34.3179,0.4378,1.29,2768.6404,30,34.3207,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":231,"vwap":372},"2026-09-10",33.86,33.985,33.8801,-0.3449,-1.01,659.6224,33.9072,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":241,"vwap":382},"2026-09-09",34.34,34.3599,34.2,34.225,-0.285,-0.83,3224.5944,34.2693,{"date":384,"open":385,"high":386,"low":18,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",34.51,34.585,-0.0803,-0.23,7771.6744,49,34.5186,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",34.5903,-0.0031,-0.01,45.6804,21,34.5815,{"date":401,"open":402,"high":266,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":318,"vwap":407},"2026-09-03",34.35,34.5934,0.3009,0.88,1828.6264,34.5563,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",34.19,34.31,34.2925,0.1766,0.52,1010.5614,23,34.272,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":335,"vwap":425},"2026-09-01",34.33,34.1159,-0.5066,-1.46,710.551,34.4726,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",34.59,34.6225,-0.1299,-0.37,1895.451,56,34.5866,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":46,"volume":439,"transactions":279,"vwap":440},"2026-08-28",34.7524,-0.0726,179.499,34.7663,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":202,"volume":447,"transactions":416,"vwap":448},"2026-08-27",34.89,34.82,34.825,0.0769,1671.415,34.8524,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":326,"vwap":455},"2026-08-26",34.7481,-0.0269,-0.08,30.415,34.7939,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",34.74,34.775,0.21,0.61,486.348,25,34.7412,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",34.565,-0.0821,-0.24,17.3892,22,34.5363,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",34.6471,0.2298,0.67,118.4931,20,34.6359,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":239,"volume":485,"transactions":486,"vwap":487},"2026-08-20",34.4173,-0.0921,62.3861,17,34.4458,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":251,"vwap":496},"2026-08-19",34.5499,33.94,34.5094,0.1678,0.49,2492.5031,34.4955,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":335,"vwap":504},"2026-08-18",34.415,34.3416,-0.541,-1.55,1072.5391,34.3951,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":453,"volume":511,"transactions":416,"vwap":512},"2026-08-17",34.92,34.985,34.8826,-0.0287,2122.4421,34.9333,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",34.9113,-0.1425,-0.41,20.5471,19,34.9944,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",35.235,35.0538,-0.0582,-0.17,2013.4531,33,35.1781,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":398,"vwap":538},"2026-08-12",35.2,35.1,35.112,0.0951,0.27,893.3861,35.1447,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":416,"vwap":546},"2026-08-11",35.015,35.0169,-0.0332,-0.09,575.4411,35.0014,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":388,"volume":553,"transactions":554,"vwap":555},"2026-08-10",35.13,35.15,35.0501,-0.0801,2395.4211,67,35.1027,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":288,"vwap":564},"2026-08-07",35.169,34.98,35.1302,0.2468,0.71,1540.5071,35.0738,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":146,"volume":571,"transactions":572,"vwap":573},"2026-08-06",34.84,34.93,34.8834,-0.0669,840.3971,16,34.8742,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":572,"vwap":581},"2026-08-05",35.06,34.9503,-0.016,-0.05,672.3881,35.0637,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":186,"vwap":589},"2026-08-04",34.49,34.9663,0.6771,1.97,1893.4431,34.6786,{"date":591,"open":592,"high":420,"low":593,"close":594,"change":595,"percent_change":106,"volume":596,"transactions":362,"vwap":597},"2026-08-03",34.17,34.16,34.2892,0.302,2044.3861,34.1792,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":414,"volume":604,"transactions":605,"vwap":606},"2026-07-31",34.21,32.505,33.9872,0.1765,2828.347581,47,33.845,{"date":608,"open":609,"high":330,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":416,"vwap":614},"2026-07-30",33.43,33.8107,1.0332,3.15,1646.3861,33.6751,{"date":616,"open":528,"high":528,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":362,"vwap":621},"2026-07-29",32.7775,-0.2984,-0.9,2458.3861,32.9341,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":146,"volume":628,"transactions":463,"vwap":629},"2026-07-28",32.88,33.1199,33.0759,-0.0618,893.4461,33.0177,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":479,"vwap":637},"2026-07-27",33.02,33.1377,0.0918,0.28,3103.355761,33.0851,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":72,"volume":643,"transactions":572,"vwap":644},"2026-07-24",33.16,33.0459,0.0246,507.4461,33.1322,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":288,"vwap":654},"2026-07-23",32.9016,33.04,32.86,33.0213,-0.3227,-0.97,5176.3861,32.9238,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":479,"vwap":664},"2026-07-22",33.29,33.37,33.25,33.344,-0.0681,-0.2,2854.3861,33.2859,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":416,"vwap":672},"2026-07-21",33.12,33.4121,0.3882,1.18,1053.0467,33.2957,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":333,"volume":677,"transactions":678,"vwap":679},"2026-07-20",33.0239,-0.0136,73.9877,14,33.1806,{"date":681,"open":649,"high":682,"low":649,"close":683,"change":684,"percent_change":163,"volume":685,"transactions":318,"vwap":686},"2026-07-17",33.05,33.0375,-0.4485,1446.0477,32.9876,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":231,"vwap":695},"2026-07-16",33.68,33.465,33.486,-0.2851,-0.84,1599.9877,33.6097,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":344,"vwap":705},"2026-07-15",33.74,33.79,33.59,33.7711,0.2163,0.64,2493.9877,33.696,{"date":707,"open":689,"high":689,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",33.55,33.5548,0.0338,0.1,1632.4987,26,33.6069,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":479,"vwap":722},"2026-07-13",33.75,33.521,-0.404,-1.19,1179.957921,33.7299,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",33.87,33.925,0.276,0.82,300,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":177,"transactions":9,"vwap":733},"2026-07-09",33.7,33.649,0.233,0.7,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":260,"volume":742,"transactions":9,"vwap":739},"2026-07-08",33.415,33.416,33.34,-0.234,700,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",33.56,33.76,33.65,-0.562,-1.64,2900,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-06",34.13,34.212,34.0099983,0.469,1.39,1600,{"date":760,"open":761,"high":762,"low":745,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",33.99,34.080002,33.743,0.009,0.03,4400,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":260,"volume":773,"transactions":9,"vwap":771},"2026-07-01",33.88,33.72,33.734,-0.239,2700,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":757,"volume":779,"transactions":9,"vwap":777},"2026-06-30",33.96,33.973,0.467,600,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",33.09,33.506,0.534,1.62,2000,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":37,"volume":793,"transactions":9,"vwap":791},"2026-06-26",32.78,33.11,32.972,-0.074,2800,{"date":795,"open":740,"high":740,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",33.044998,33.046001,0.095,0.29,2500,{"date":802,"open":803,"high":804,"low":624,"close":805,"change":806,"percent_change":72,"volume":807,"transactions":9,"vwap":805},"2026-06-24",33.0099983,33.125,32.951,0.023,5100,{"date":809,"open":667,"high":810,"low":649,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",33.14,32.928,-0.796,-2.36,1100,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":469,"volume":821,"transactions":9,"vwap":819},"2026-06-22",33.83,33.66,33.724,-0.082,1800,{"date":823,"open":717,"high":824,"low":717,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",33.806,0.63,1.9,1500,{"date":829,"open":339,"high":732,"low":830,"close":830,"change":831,"percent_change":370,"volume":821,"transactions":9,"vwap":830},"2026-06-17",33.176,-0.339,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":388,"volume":836,"transactions":9,"vwap":834},"2026-06-16",33.515,-0.078,200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":121,"volume":843,"transactions":9,"vwap":841},"2026-06-15",33.51,33.655,33.593,0.693,2200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":277,"volume":814,"transactions":9,"vwap":848},"2026-06-12",32.91,32.92,32.9,0.157,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-11",32.743,0.646,2.01,400,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":827,"transactions":9,"vwap":859},"2026-06-10",32.54,32.097,-0.754,-2.3,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":544,"volume":868,"transactions":9,"vwap":865},"2026-06-09",32.6,32.851,32.29,-0.028,3300,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":855,"transactions":9,"vwap":871},"2026-06-08",32.879,0.162,0.5,{"date":875,"open":658,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",33.39,32.717,-1.223,-3.6,4300,{"date":882,"open":689,"high":883,"low":747,"close":491,"change":884,"percent_change":141,"volume":885,"transactions":9,"vwap":491},"2026-06-04",34.07,0.231,2300,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",33.78,33.84,33.709,-0.232,-0.68,500,{"date":895,"open":491,"high":896,"low":491,"close":896,"change":897,"percent_change":898,"volume":893,"transactions":9,"vwap":896},"2026-06-02",33.941,0.19,0.56,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",33.63,33.751,0.046,0.14,1200,{"date":907,"open":818,"high":330,"low":818,"close":908,"change":909,"percent_change":168,"volume":910,"transactions":9,"vwap":908},"2026-05-29",33.705,0.04,2400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":773,"transactions":9,"vwap":915},"2026-05-28",33.28,33.669,33.665,0.184,0.55,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":885,"transactions":9,"vwap":922},"2026-05-27",33.61,33.38,33.481,-0.16,-0.48,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",33.69,33.57,33.641,0.383,1.15,4200,{"date":934,"open":659,"high":935,"low":659,"close":935,"change":936,"percent_change":269,"volume":855,"transactions":9,"vwap":935},"2026-05-22",33.258,0.197,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":414,"volume":944,"transactions":9,"vwap":942},"2026-05-21",32.84,33.099998,32.74,33.061001,0.171,1300,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",32.44,32.89,0.501,1.55,2600,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":779,"transactions":9,"vwap":955},"2026-05-19",32.417,32.389,-0.388,-1.18,{"date":959,"open":960,"high":847,"low":961,"close":962,"change":963,"percent_change":964,"volume":843,"transactions":9,"vwap":962},"2026-05-18",32.83,32.7,32.777,-0.033,-0.1,{"date":966,"open":939,"high":939,"low":967,"close":967,"change":968,"percent_change":969,"volume":742,"transactions":9,"vwap":967},"2026-05-15",32.81,-0.443,-1.33,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":729,"transactions":9,"vwap":973},"2026-05-14",33.33,33.253,0.223,0.68,{"date":977,"open":978,"high":978,"low":979,"close":978,"change":980,"percent_change":799,"volume":981,"transactions":9,"vwap":978},"2026-05-13",33.029999,32.79,0.094,4600,{"date":983,"open":984,"high":984,"low":979,"close":985,"change":986,"percent_change":380,"volume":800,"transactions":9,"vwap":985},"2026-05-12",32.94,32.936,-0.274,{"date":988,"open":657,"high":972,"low":989,"close":990,"change":991,"percent_change":992,"volume":758,"transactions":9,"vwap":990},"2026-05-11",33.205,33.21,-0.087,-0.26,{"date":994,"open":657,"high":995,"low":657,"close":996,"change":997,"percent_change":728,"volume":855,"transactions":9,"vwap":996},"2026-05-08",33.319,33.297,0.272,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":192,"volume":821,"transactions":9,"vwap":1001},"2026-05-07",33.44,33.025002,-0.32,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",33.19,33.36,33.345,0.707,2.17,4100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":905,"transactions":9,"vwap":1015},"2026-05-05",32.62,32.64,32.638,0.419,1.3,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":239,"percent_change":380,"volume":1024,"transactions":9,"vwap":1023},"2026-05-04",32.46,32.5,32.07,32.219,29400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-01",32.508,32.56,32.489,-0.131,-0.4,3400,{"date":1034,"open":1035,"high":1013,"low":1035,"close":1013,"change":1036,"percent_change":1037,"volume":786,"transactions":9,"vwap":1013},"2026-04-30",32.2,0.547,1.71,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",32.040001,32.159,31.98,32.073002,-0.107,-0.33,6700,{"date":1048,"open":1035,"high":1035,"low":1049,"close":1050,"change":956,"percent_change":720,"volume":1051,"transactions":9,"vwap":1050},"2026-04-28",32.11,32.18,23900,{"date":1053,"open":1028,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-27",32.568,32.53,0.083,0.26,1700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":729,"transactions":9,"vwap":1062},"2026-04-24",32.28,32.485,0.427,1.33,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1058,"transactions":9,"vwap":1068},"2026-04-23",32.19,32.057999,-0.297,-0.92,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":910,"transactions":9,"vwap":1074},"2026-04-22",32.35,32.355,32.3,0.186,0.58,{"date":1079,"open":1021,"high":858,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":821,"transactions":9,"vwap":1080},"2026-04-21",32.169,-0.318,-0.98,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":111,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",32.41,32.487,-0.126,4700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":814,"transactions":9,"vwap":1093},"2026-04-17",32.77,32.775,32.613,0.539,1.68,{"date":1097,"open":1049,"high":1098,"low":1099,"close":1099,"change":396,"percent_change":173,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",32.15,32.074001,800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-04-15",31.93,32.084,31.88,0.136,0.43,10100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1100,"transactions":9,"vwap":1112},"2026-04-14",31.9,31.948,0.403,1.28,{"date":1116,"open":318,"high":1117,"low":318,"close":1117,"change":1118,"percent_change":1114,"volume":981,"transactions":9,"vwap":1117},"2026-04-13",31.545,0.399,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":855,"transactions":9,"vwap":1123},"2026-04-10",31.26,31.11,31.146,0.192,0.62,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":799,"volume":1088,"transactions":9,"vwap":1131},"2026-04-09",30.83,31.0030003,30.8,30.954,0.089,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":786,"transactions":9,"vwap":1137},"2026-04-08",31.12,30.82,30.865,1.169,3.94,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-07",29.51,29.696,29.335,0.026,0.09,4800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":494,"volume":827,"transactions":9,"vwap":1150},"2026-04-06",29.67,29.63,0.145,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1031,"volume":836,"transactions":9,"vwap":1156},"2026-04-02",29.235,29.525,-0.118,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1064,"volume":821,"transactions":9,"vwap":1162},"2026-04-01",29.61,29.8,29.643,0.389,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":750,"transactions":9,"vwap":1167},"2026-03-31",28.61,29.254,28.6,1.043,3.7,{"date":1172,"open":1173,"high":1174,"low":25,"close":1175,"change":1176,"percent_change":1045,"volume":1177,"transactions":9,"vwap":1175},"2026-03-30",28.254,28.35,28.211,-0.093,5600,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":729,"transactions":9,"vwap":1180},"2026-03-27",28.304,-0.612,-2.12,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",29.29,29.37,28.916,-0.603,-2.04,3200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":951,"transactions":9,"vwap":1195},"2026-03-25",29.59,29.6,29.519,0.218,0.74,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1070,"volume":1205,"transactions":9,"vwap":1203},"2026-03-24",29.19,29.41,29.17,29.301,-0.273,4000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":773,"transactions":9,"vwap":1210},"2026-03-23",29.52,29.88,29.574,0.574,1.98,{"date":1214,"open":1215,"high":1215,"low":279,"close":279,"change":1216,"percent_change":1217,"volume":1058,"transactions":9,"vwap":279},"2026-03-20",29.54,-0.639,-2.16,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-19",29.445,29.69,29.39,29.639,0.019,0.06,53100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":786,"transactions":9,"vwap":1230},"2026-03-18",29.95,29.62,-0.558,-1.85,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":202,"volume":893,"transactions":9,"vwap":1236},"2026-03-17",30.219,30.178,0.067,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1100,"transactions":9,"vwap":1242},"2026-03-16",30.13,30.030001,30.111,0.424,1.43,{"date":1246,"open":1240,"high":1240,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":800,"transactions":9,"vwap":1247},"2026-03-13",29.687,-0.327,-1.09,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":779,"transactions":9,"vwap":1254},"2026-03-12",30.15,30.22,30.014,-0.608,-1.99,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-11",30.74,30.749,30.6,30.622,-0.137,-0.45,3800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1031,"volume":880,"transactions":9,"vwap":1270},"2026-03-10",30.99,31.162,30.759,-0.125,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-09",30.14,30.95,30.884,0.329,1.08,14300,{"date":1281,"open":1261,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-06",30.77,30.5,30.555,-0.459,-1.48,43800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":192,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",31.049999,31.36,30.79,31.014,-0.302,3000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-04",31.27,31.342,31.22,31.316,0.247,0.8,3600,{"date":1306,"open":1307,"high":1135,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":814,"transactions":9,"vwap":1309},"2026-03-03",30.689,30.642,31.069,-0.689,-2.17,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":66,"volume":729,"transactions":9,"vwap":1315},"2026-03-02",31.68,31.758,-0.415,{"date":1318,"open":1040,"high":1319,"low":1040,"close":1319,"change":1320,"percent_change":1031,"volume":821,"transactions":9,"vwap":1319},"2026-02-27",32.173,-0.129,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":867,"percent_change":544,"volume":1295,"transactions":9,"vwap":1325},"2026-02-26",32.43,32.09,32.302,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-25",32.205,32.379,32.17,32.33,0.339,1.06,7700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":843,"transactions":9,"vwap":1339},"2026-02-24",31.911,32.029999,31.991,0.553,1.76,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1249,"volume":951,"transactions":9,"vwap":1345},"2026-02-23",31.72,31.438,-0.347,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-20",31.688,31.838,31.659,31.785,0.378,1.2,9700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":951,"transactions":9,"vwap":1361},"2026-02-19",31.4,31.41,31.34,31.407,-0.091,-0.29,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":898,"volume":177,"transactions":9,"vwap":1368},"2026-02-18",31.44,31.6,31.498,0.176,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":229,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",31.17,31.351,31.322,-0.135,5300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":536,"volume":885,"transactions":9,"vwap":1381},"2026-02-13",31.53,31.63,31.457,0.084,{"date":1384,"open":1385,"high":1386,"low":1360,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-12",31.92,31.945,31.373,-0.567,-1.78,12800,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-11",32.12,31.77,31.94,-0.056,-0.18,8100,{"date":1400,"open":1049,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":766,"transactions":9,"vwap":1402},"2026-02-10",32.27,31.996,-0.081,-0.25,{"date":1406,"open":1367,"high":1407,"low":1367,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-09",32.084999,32.077,0.387,1.22,11300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-06",31.59,31.7,31.43,31.69,0.578,1.86,3500,{"date":1422,"open":1423,"high":1358,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",31.32,31.07,31.112,-0.383,-1.22,11700,{"date":1430,"open":1379,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1398,"transactions":9,"vwap":1433},"2026-02-04",31.58,31.39,31.495,-0.202,-0.64,{"date":1437,"open":1438,"high":1438,"low":1117,"close":1439,"change":1440,"percent_change":1441,"volume":868,"transactions":9,"vwap":1439},"2026-02-03",31.885,31.697,-0.831,-2.55,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1196,"percent_change":477,"volume":1447,"transactions":9,"vwap":1446},"2026-02-02",32.448,32.579,32.528,7800,{"date":1449,"open":1055,"high":1055,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-30",32.265,32.31,-0.365,-1.12,3900,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":37,"percent_change":1458,"volume":855,"transactions":9,"vwap":1457},"2026-01-29",32.675,-0.67,{"date":1460,"open":1461,"high":984,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":951,"transactions":9,"vwap":1462},"2026-01-28",32.835,32.895,-0.203,-0.61,{"date":1466,"open":796,"high":1467,"low":796,"close":1468,"change":1469,"percent_change":635,"volume":1470,"transactions":9,"vwap":1468},"2026-01-27",33.148,33.098,0.093,9200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":916,"percent_change":898,"volume":1477,"transactions":9,"vwap":1476},"2026-01-26",32.95,33.084999,32.93,33.0050011,57900,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":923,"volume":855,"transactions":9,"vwap":1481},"2026-01-23",32.865,32.821,-0.054,{"date":1484,"open":1462,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":461,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",32.915,32.855,32.875,0.198,3700,{"date":1491,"open":1492,"high":789,"low":1074,"close":1493,"change":1494,"percent_change":176,"volume":1177,"transactions":9,"vwap":1493},"2026-01-21",32.58,32.677,0.323,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-20",32.57,32.72,32.34,32.354,-0.851,-2.56,15800,{"date":1505,"open":913,"high":1506,"low":810,"close":989,"change":1507,"percent_change":579,"volume":1508,"transactions":9,"vwap":989},"2026-01-16",33.31,-0.018,14800,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-15",33.45,33.223,0.078,0.24,6500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1031,"volume":1522,"transactions":9,"vwap":1520},"2026-01-14",33.24,32.995,33.145,-0.133,10500,{"date":1524,"open":1525,"high":1525,"low":1005,"close":1526,"change":1346,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-13",33.54,33.278,-1.03,13300,{"date":1530,"open":708,"high":747,"low":708,"close":1531,"change":1532,"percent_change":168,"volume":793,"transactions":9,"vwap":1531},"2026-01-12",33.625,0.041,{"date":1534,"open":1535,"high":1536,"low":876,"close":1537,"change":1538,"percent_change":1539,"volume":1205,"transactions":9,"vwap":1537},"2026-01-09",33.46,33.62,33.584,0.34,1.02,{"date":1541,"open":972,"high":658,"low":990,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-08",33.244,-0.198,-0.59,14600,{"date":1547,"open":1525,"high":928,"low":1548,"close":1548,"change":1549,"percent_change":526,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",33.442,-0.058,4900,{"date":1552,"open":1511,"high":1553,"low":876,"close":1553,"change":1554,"percent_change":1555,"volume":779,"transactions":9,"vwap":1553},"2026-01-06",33.5,0.311,0.94,{"date":1557,"open":790,"high":659,"low":790,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-05",33.189,0.531,1.63,9000,{"date":1563,"open":847,"high":847,"low":1564,"close":1565,"change":867,"percent_change":544,"volume":786,"transactions":9,"vwap":1565},"2026-01-02",32.589,32.658,{"date":1567,"open":967,"high":960,"low":1568,"close":1568,"change":526,"percent_change":1569,"volume":750,"transactions":9,"vwap":1568},"2025-12-31",32.686,-0.52,{"date":1571,"open":846,"high":1572,"low":960,"close":1573,"change":1574,"percent_change":579,"volume":1575,"transactions":9,"vwap":1573},"2025-12-30",32.98,32.856,-0.017,13700,{"date":1577,"open":789,"high":846,"low":789,"close":1578,"change":1579,"percent_change":1580,"volume":793,"transactions":9,"vwap":1578},"2025-12-29",32.873,-0.042,-0.13,{"date":1582,"open":624,"high":1485,"low":624,"close":1485,"change":1583,"percent_change":1584,"volume":836,"transactions":9,"vwap":1485},"2025-12-26",0.058,0.18,{"date":1586,"open":967,"high":1587,"low":967,"close":1588,"change":1237,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-24",32.97,32.857,0.2,6200,{"date":1592,"open":1593,"high":649,"low":1593,"close":979,"change":1594,"percent_change":1595,"volume":868,"transactions":9,"vwap":979},"2025-12-23",32.66,0.15,0.46,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1014,"change":1601,"percent_change":735,"volume":779,"transactions":9,"vwap":1014},"2025-12-22",32.63,32.655,32.61,0.226,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":916,"percent_change":297,"volume":1590,"transactions":9,"vwap":1607},"2025-12-19",32.47,32.51,32.405,32.414,{"date":1609,"open":1610,"high":1073,"low":1035,"close":1611,"change":1612,"percent_change":106,"volume":1046,"transactions":9,"vwap":1611},"2025-12-18",32.26,32.23,0.284,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":163,"volume":910,"transactions":9,"vwap":1617},"2025-12-17",32.38,32.39,31.946,-0.433,{"date":1620,"open":1615,"high":1621,"low":866,"close":1329,"change":1622,"percent_change":1623,"volume":766,"transactions":9,"vwap":1329},"2025-12-16",32.45,-0.165,-0.51,{"date":1625,"open":1593,"high":1593,"low":1626,"close":1626,"change":820,"percent_change":1404,"volume":827,"transactions":9,"vwap":1626},"2025-12-15",32.544,{"date":1628,"open":528,"high":1629,"low":1492,"close":1630,"change":1631,"percent_change":423,"volume":1420,"transactions":9,"vwap":1630},"2025-12-12",33.07,32.626,-0.483,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1382,"percent_change":1636,"volume":1058,"transactions":9,"vwap":1635},"2025-12-11",32.99,33.109,0.25,{"date":1638,"open":1639,"high":667,"low":1640,"close":1001,"change":1641,"percent_change":88,"volume":1642,"transactions":9,"vwap":1001},"2025-12-10",32.75,32.721,0.365,2100,{"date":1644,"open":1645,"high":1646,"low":1593,"close":1593,"change":1647,"percent_change":662,"volume":1376,"transactions":9,"vwap":1593},"2025-12-09",32.718,32.76,-0.067,{"date":1649,"open":1634,"high":1634,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1295,"transactions":9,"vwap":1651},"2025-12-08",32.698,32.727,-0.204,-0.62,{"date":1655,"open":24,"high":24,"low":1656,"close":1656,"change":1657,"percent_change":1057,"volume":910,"transactions":9,"vwap":1656},"2025-12-05",32.931,0.087,{"date":1659,"open":1660,"high":1660,"low":979,"close":1661,"change":1662,"percent_change":1663,"volume":1470,"transactions":9,"vwap":1661},"2025-12-04",32.96,32.844,0.125,0.38,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":827,"transactions":9,"vwap":1667},"2025-12-03",32.52,32.719,0.243,0.75,{"date":1671,"open":1021,"high":1055,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":893,"transactions":9,"vwap":1672},"2025-12-02",32.476,0.126,0.39,{"date":1676,"open":1677,"high":858,"low":1073,"close":1073,"change":1678,"percent_change":992,"volume":1679,"transactions":9,"vwap":1073},"2025-12-01",32.37,-0.083,1400,{"date":1681,"open":1677,"high":1682,"low":1677,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-28",32.433,0.144,0.45,100,{"date":1687,"open":1611,"high":1615,"low":1611,"close":1688,"change":1689,"percent_change":494,"volume":1690,"transactions":9,"vwap":1688},"2025-11-26",32.289,0.158,15100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-25",31.75,32.131,0.459,1.45,18300,{"date":1699,"open":1366,"high":1700,"low":1291,"close":1700,"change":1701,"percent_change":1017,"volume":1279,"transactions":9,"vwap":1700},"2025-11-24",31.672,0.406,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":494,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-21",30.93,31.45,30.905,31.266,1.59,14900,{"date":1711,"open":1417,"high":1712,"low":1713,"close":1713,"change":1569,"percent_change":1714,"volume":885,"transactions":9,"vwap":1713},"2025-11-20",31.73,30.776,-1.66,{"date":1716,"open":1717,"high":1705,"low":1718,"close":1719,"change":1720,"percent_change":1107,"volume":1190,"transactions":9,"vwap":1719},"2025-11-19",31.37,31.16,31.296,0.133,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1294,"percent_change":192,"volume":1727,"transactions":9,"vwap":1726},"2025-11-18",31.195,31.29,30.94,31.163,14400,{"date":1729,"open":1730,"high":1730,"low":1432,"close":1731,"change":1732,"percent_change":1733,"volume":1679,"transactions":9,"vwap":1731},"2025-11-17",31.8,31.465,-0.484,-1.51,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-14",31.71,32.099998,31.949,-0.037,-0.12,6900,{"date":1743,"open":1616,"high":1616,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1147,"transactions":9,"vwap":1744},"2025-11-13",31.986,-0.563,-1.73,{"date":1748,"open":1492,"high":1014,"low":1749,"close":1750,"change":1751,"percent_change":1589,"volume":1398,"transactions":9,"vwap":1750},"2025-11-12",32.519,32.549,0.064,{"date":1753,"open":1323,"high":1021,"low":1074,"close":1062,"change":1720,"percent_change":1754,"volume":807,"transactions":9,"vwap":1062},"2025-11-11",0.41,{"date":1756,"open":1611,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":868,"transactions":9,"vwap":1759},"2025-11-10",32.362,32.060001,32.352,0.439,1.38,{"date":1763,"open":1764,"high":1765,"low":1379,"close":1765,"change":526,"percent_change":1766,"volume":1108,"transactions":9,"vwap":1765},"2025-11-07",31.83,31.913,-0.53,{"date":1768,"open":1769,"high":1473,"low":241,"close":1770,"change":1771,"percent_change":1286,"volume":1772,"transactions":9,"vwap":1770},"2025-11-06",32.49,32.083,-0.482,22400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":460,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-05",32.22,32.59,32.565,0.65,13900,{"date":1781,"open":1782,"high":1776,"low":1073,"close":1074,"change":517,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1074},"2025-11-04",32.48,-1.25,49500,{"date":1786,"open":1787,"high":1787,"low":1593,"close":1788,"change":765,"percent_change":1146,"volume":1528,"transactions":9,"vwap":1788},"2025-11-03",32.85,32.765,{"date":1790,"open":1791,"high":1791,"low":1492,"close":1792,"change":1793,"percent_change":73,"volume":981,"transactions":9,"vwap":1792},"2025-10-31",32.8,32.735,0.152,{"date":1795,"open":1600,"high":1646,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-30",32.583,-0.264,-0.8,17100,{"date":1801,"open":1629,"high":1629,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-29",32.71,32.847,-0.248,-0.75,37900,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-28",33.18,33.060001,33.095001,0.006,0.02,5000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1197,"volume":766,"transactions":9,"vwap":1820},"2025-10-27",33.040001,33.15,33.035,33.089001,0.244,{"date":1823,"open":846,"high":1634,"low":1824,"close":1825,"change":799,"percent_change":106,"volume":1428,"transactions":9,"vwap":1825},"2025-10-24",32.82,32.845,{"date":1827,"open":1323,"high":1593,"low":1323,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-23",32.555,0.252,0.78,9900,{"date":1833,"open":1834,"high":1835,"low":1050,"close":1836,"change":1837,"percent_change":1623,"volume":1838,"transactions":9,"vwap":1836},"2025-10-22",32.55,32.906,32.303,-0.166,32300,{"date":1840,"open":1021,"high":1605,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1642,"transactions":9,"vwap":1841},"2025-10-21",32.469,0.052,0.16,{"date":1845,"open":1611,"high":1323,"low":1611,"close":954,"change":1846,"percent_change":1017,"volume":773,"transactions":9,"vwap":954},"2025-10-20",0.416,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1674,"volume":793,"transactions":9,"vwap":1850},"2025-10-17",31.895,32.00099945,0.123,{"date":1853,"open":1854,"high":1022,"low":1855,"close":1856,"change":1857,"percent_change":388,"volume":1858,"transactions":9,"vwap":1856},"2025-10-16",32.055,31.755,31.878,-0.073,23200,{"date":1860,"open":1861,"high":1049,"low":1862,"close":1863,"change":936,"percent_change":1125,"volume":885,"transactions":9,"vwap":1863},"2025-10-15",32.0099983,31.76,31.951,{"date":1865,"open":1866,"high":1385,"low":1866,"close":1867,"change":1521,"percent_change":158,"volume":1868,"transactions":9,"vwap":1867},"2025-10-14",31.61,31.754,20600,{"date":1870,"open":1862,"high":1385,"low":1862,"close":1871,"change":1872,"percent_change":1873,"volume":786,"transactions":9,"vwap":1871},"2025-10-13",31.887,0.572,1.83,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":758,"transactions":9,"vwap":1877},"2025-10-10",32.24,31.315,-0.893,-2.77,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":229,"volume":1886,"transactions":9,"vwap":1884},"2025-10-09",32.32,32.14,32.208,-0.14,5900,{"date":1888,"open":1061,"high":1889,"low":1401,"close":1889,"change":1890,"percent_change":1891,"volume":880,"transactions":9,"vwap":1889},"2025-10-08",32.348,0.255,0.79,{"date":1893,"open":1894,"high":1894,"low":1022,"close":1895,"change":1896,"percent_change":1783,"volume":1420,"transactions":9,"vwap":1895},"2025-10-07",32.445,32.092999,-0.406,{"date":1898,"open":1073,"high":601,"low":1073,"close":1899,"change":1900,"percent_change":1901,"volume":1642,"transactions":9,"vwap":1899},"2025-10-06",32.499,0.314,0.98,{"date":1903,"open":1330,"high":866,"low":1330,"close":1904,"change":1146,"percent_change":635,"volume":1108,"transactions":9,"vwap":1904},"2025-10-03",32.185,{"date":1906,"open":241,"high":1907,"low":1103,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-02",32.095001,0.172,0.54,14100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1668,"percent_change":1916,"volume":1304,"transactions":9,"vwap":1915},"2025-10-01",31.81,31.95,31.923,0.77,{"date":1918,"open":1731,"high":1314,"low":1731,"close":1314,"change":1919,"percent_change":1920,"volume":742,"transactions":9,"vwap":1314},"2025-09-30",0.209,0.66,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":909,"percent_change":1925,"volume":1100,"transactions":9,"vwap":1924},"2025-09-29",31.56,31.471,0.13,{"date":1927,"open":1423,"high":1928,"low":1423,"close":1929,"change":1930,"percent_change":1931,"volume":779,"transactions":9,"vwap":1929},"2025-09-26",34.28,31.431,0.265,0.85,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1390,"transactions":9,"vwap":1936},"2025-09-25",31.47,31.02,31.166,-0.294,-0.93,{"date":1940,"open":1941,"high":1923,"low":1942,"close":1943,"change":1944,"percent_change":1766,"volume":1945,"transactions":9,"vwap":1943},"2025-09-24",31.55,31.445,31.46,-0.169,11800,{"date":1947,"open":1948,"high":1948,"low":1414,"close":1949,"change":1950,"percent_change":1623,"volume":932,"transactions":9,"vwap":1949},"2025-09-23",31.82,31.629,-0.163,{"date":1952,"open":1866,"high":1730,"low":1866,"close":1953,"change":1954,"percent_change":277,"volume":1955,"transactions":9,"vwap":1953},"2025-09-22",31.792,0.153,6000,{"date":1957,"open":1866,"high":1417,"low":1923,"close":1958,"change":820,"percent_change":992,"volume":1959,"transactions":9,"vwap":1958},"2025-09-19",31.639,15900,{"date":1961,"open":1415,"high":1352,"low":1417,"close":1962,"change":1963,"percent_change":88,"volume":1046,"transactions":9,"vwap":1962},"2025-09-18",31.721,0.35,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1885,"volume":1058,"transactions":9,"vwap":1969},"2025-09-17",31.412,31.413,31.31,31.371,-0.044,{"date":1972,"open":1973,"high":1366,"low":1974,"close":1974,"change":1975,"percent_change":1514,"volume":758,"transactions":9,"vwap":1974},"2025-09-16",31.42,31.415,0.076,{"date":1977,"open":1978,"high":1973,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":758,"transactions":9,"vwap":1979},"2025-09-15",31.313,31.339,0.116,0.37,{"date":1983,"open":1984,"high":1717,"low":1984,"close":1985,"change":1986,"percent_change":229,"volume":1032,"transactions":9,"vwap":1985},"2025-09-12",31.2,31.223,-0.136,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1100,"transactions":9,"vwap":1990},"2025-09-11",31.286,31.359,0.296,0.95,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1685,"transactions":9,"vwap":1995},"2025-09-10",31.063,-0.112,-0.36,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":905,"transactions":9,"vwap":2001},"2025-09-09",31.09,31.175,-0.111,-0.35,{"date":2005,"open":2006,"high":1050,"low":2007,"close":1989,"change":2008,"percent_change":1539,"volume":2009,"transactions":9,"vwap":1989},"2025-09-08",31.217,31.21,0.317,11000,{"date":2011,"open":1718,"high":1718,"low":2012,"close":2013,"change":2014,"percent_change":735,"volume":868,"transactions":9,"vwap":2013},"2025-09-05",30.925,30.969,0.216,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1920,"volume":821,"transactions":9,"vwap":2019},"2025-09-04",30.461,30.78,30.753,0.202,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":297,"volume":1088,"transactions":9,"vwap":2024},"2025-09-03",30.51,30.551,30.45,0.173,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1685,"transactions":9,"vwap":2029},"2025-09-02",30.378,-0.304,-0.99,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1685,"transactions":9,"vwap":2034},"2025-08-29",30.682,-0.324,-1.04,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":131,"volume":1177,"transactions":9,"vwap":2041},"2025-08-28",30.92,31.030001,31.0060005,0.103,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1532,"percent_change":1925,"volume":1685,"transactions":9,"vwap":2045},"2025-08-27",30.903,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":526,"volume":1685,"transactions":9,"vwap":2049},"2025-08-26",30.84,30.862,-0.053,{"date":2052,"open":1275,"high":2053,"low":1292,"close":2054,"change":2055,"percent_change":2056,"volume":827,"transactions":9,"vwap":2054},"2025-08-25",31.040001,30.915,-0.143,-0.46,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1095,"volume":1685,"transactions":9,"vwap":2059},"2025-08-22",31.058001,0.513,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":742,"transactions":9,"vwap":2065},"2025-08-21",30.61,30.54,30.545,-0.221,-0.72,{"date":2069,"open":1128,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":37,"volume":1642,"transactions":9,"vwap":2072},"2025-08-20",30.835,30.53,30.766,-0.069,{"date":2075,"open":2076,"high":2076,"low":2070,"close":2070,"change":1507,"percent_change":2077,"volume":855,"transactions":9,"vwap":2070},"2025-08-19",30.98,-0.06,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":579,"volume":779,"transactions":9,"vwap":2081},"2025-08-18",30.813,30.853,-0.015,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":1685,"transactions":9,"vwap":2085},"2025-08-15",30.868,-0.105,-0.34,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":396,"volume":1685,"transactions":9,"vwap":2091},"2025-08-14",30.96,30.973,-0.002,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":1778,"volume":1685,"transactions":9,"vwap":2095},"2025-08-13",30.975,0.199,{"date":2098,"open":1713,"high":1713,"low":1713,"close":1713,"change":2099,"percent_change":2100,"volume":1685,"transactions":9,"vwap":1713},"2025-08-12",0.379,1.25,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":1543,"percent_change":2105,"volume":836,"transactions":9,"vwap":2104},"2025-08-11",30.47,30.397,-0.65,{"date":2107,"open":2108,"high":2109,"low":1284,"close":2110,"change":2111,"percent_change":2112,"volume":742,"transactions":9,"vwap":2110},"2025-08-08",30.58,30.63,30.595,0.155,0.51,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1056,"percent_change":536,"volume":1685,"transactions":9,"vwap":2116},"2025-08-07",30.68,30.44,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":72,"volume":1685,"transactions":9,"vwap":2119},"2025-08-06",30.357,0.022,{"date":2122,"open":2063,"high":2063,"low":2123,"close":2123,"change":1404,"percent_change":2124,"volume":729,"transactions":9,"vwap":2123},"2025-08-05",30.335,-0.82,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":1017,"volume":1685,"transactions":9,"vwap":2127},"2025-08-04",30.585,0.393,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1685,"transactions":9,"vwap":2131},"2025-08-01",30.192,-0.461,-1.5,{"date":2135,"open":1136,"high":1136,"low":2136,"close":2136,"change":2137,"percent_change":2105,"volume":1685,"transactions":9,"vwap":2136},"2025-07-31",30.653,-0.199,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":239,"volume":1685,"transactions":9,"vwap":2140},"2025-07-30",30.852,-0.084,{"date":2143,"open":1290,"high":1290,"low":2144,"close":2145,"change":2146,"percent_change":146,"volume":729,"transactions":9,"vwap":2145},"2025-07-29",30.928,30.936,-0.059,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1569,"volume":855,"transactions":9,"vwap":2150},"2025-07-28",31.035,30.995,-0.161,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":836,"transactions":9,"vwap":2155},"2025-07-25",31.15,31.156,0.098,0.32,{"date":2159,"open":318,"high":2059,"low":318,"close":2059,"change":2160,"percent_change":536,"volume":1685,"transactions":9,"vwap":2059},"2025-07-24",0.085,{"date":2162,"open":1268,"high":1268,"low":2091,"close":2091,"change":2163,"percent_change":2164,"volume":836,"transactions":9,"vwap":2091},"2025-07-23",0.503,1.65,{"date":2166,"open":1283,"high":1283,"low":2167,"close":2103,"change":1132,"percent_change":799,"volume":2168,"transactions":9,"vwap":2103},"2025-07-22",30.37,1900,{"date":2170,"open":2103,"high":2171,"low":2172,"close":2172,"change":578,"percent_change":579,"volume":814,"transactions":9,"vwap":2172},"2025-07-21",30.48,30.381,{"date":2174,"open":2175,"high":2104,"low":2175,"close":2104,"change":1740,"percent_change":111,"volume":893,"transactions":9,"vwap":2104},"2025-07-18",30.33,{"date":2177,"open":2071,"high":2071,"low":2178,"close":2178,"change":2179,"percent_change":1931,"volume":1685,"transactions":9,"vwap":2178},"2025-07-17",30.517,0.257,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":729,"transactions":9,"vwap":2182},"2025-07-16",30.26,-0.005,-0.02,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":1145,"percent_change":1146,"volume":836,"transactions":9,"vwap":2188},"2025-07-15",30.31,30.265,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1580,"volume":1685,"transactions":9,"vwap":2191},"2025-07-14",30.239,-0.039,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":693,"volume":827,"transactions":9,"vwap":2197},"2025-07-11",30.36,30.27,30.278,-0.255,{"date":2200,"open":2064,"high":2108,"low":2201,"close":2202,"change":2203,"percent_change":1002,"volume":827,"transactions":9,"vwap":2202},"2025-07-10",30.436,30.533,-0.097,{"date":2205,"open":2109,"high":2109,"low":2109,"close":2109,"change":2206,"percent_change":735,"volume":1685,"transactions":9,"vwap":2109},"2025-07-09",0.213,{"date":2208,"open":2171,"high":2209,"low":2175,"close":2210,"change":1925,"percent_change":1107,"volume":821,"transactions":9,"vwap":2210},"2025-07-08",30.485,30.417,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1082,"volume":836,"transactions":9,"vwap":2213},"2025-07-07",30.287,-0.3,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":1908,"percent_change":297,"volume":2218,"transactions":9,"vwap":2217},"2025-07-03",30.587,0,{"date":2220,"open":454,"high":454,"low":454,"close":454,"change":1225,"percent_change":1589,"volume":2221,"transactions":9,"vwap":454},"2025-07-02",75100,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":544,"volume":1685,"transactions":9,"vwap":2224},"2025-07-01",30.355,-0.026,{"date":2227,"open":2228,"high":2172,"low":2228,"close":2172,"change":1513,"percent_change":1057,"volume":855,"transactions":9,"vwap":2172},"2025-06-30",30.32,{"date":2230,"open":2167,"high":2167,"low":1252,"close":2231,"change":1636,"percent_change":212,"volume":742,"transactions":9,"vwap":2231},"2025-06-27",30.303,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":405,"volume":177,"transactions":9,"vwap":2235},"2025-06-26",29.978,30.052999,0.263,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":396,"volume":1685,"transactions":9,"vwap":2239},"2025-06-25",29.79,-0.003,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":73,"percent_change":2245,"volume":779,"transactions":9,"vwap":2244},"2025-06-24",29.58,29.793,1.6,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1642,"transactions":9,"vwap":2249},"2025-06-23",29.055,29.323,0.245,0.84,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":351,"volume":1685,"transactions":9,"vwap":2254},"2025-06-20",29.077999,-0.332,{"date":2257,"open":1201,"high":1201,"low":1201,"close":1201,"change":964,"percent_change":2087,"volume":2258,"transactions":9,"vwap":1201},"2025-06-18",6,{"date":2260,"open":1142,"high":1142,"low":1142,"close":1142,"change":2261,"percent_change":2036,"volume":1685,"transactions":9,"vwap":1142},"2025-06-17",-0.309,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":1963,"percent_change":2265,"volume":1685,"transactions":9,"vwap":2264},"2025-06-16",29.819,1.19,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":1389,"volume":605,"transactions":9,"vwap":2268},"2025-06-13",29.469,-0.534,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":1056,"percent_change":635,"volume":1685,"transactions":9,"vwap":2272},"2025-06-12",30.0030003,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":1002,"volume":1685,"transactions":9,"vwap":2275},"2025-06-11",29.92,-0.095,{"date":2278,"open":2279,"high":2279,"low":2279,"close":2279,"change":2280,"percent_change":703,"volume":836,"transactions":9,"vwap":2279},"2025-06-10",30.014999,0.191,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":249,"volume":836,"transactions":9,"vwap":2283},"2025-06-09",29.824,0.004,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":727,"percent_change":2290,"volume":905,"transactions":9,"vwap":2289},"2025-06-06",29.83,29.85,29.82,0.93,{"date":2292,"open":1221,"high":1221,"low":2293,"close":2293,"change":2294,"percent_change":992,"volume":2295,"transactions":9,"vwap":2293},"2025-06-05",29.544,-0.077,900,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":936,"percent_change":477,"volume":836,"transactions":9,"vwap":2298},"2025-06-04",29.621,{"date":2300,"open":2301,"high":2301,"low":2301,"close":2301,"change":798,"percent_change":2157,"volume":1685,"transactions":9,"vwap":2301},"2025-06-03",29.424,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":1657,"percent_change":2306,"volume":729,"transactions":9,"vwap":2305},"2025-06-02",29.31,29.329,0.3,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":453,"percent_change":239,"volume":1685,"transactions":9,"vwap":2309},"2025-05-30",29.242,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2120,"percent_change":2315,"volume":821,"transactions":9,"vwap":2313},"2025-05-29",29.32,29.322,29.3,0.08,{"date":2317,"open":2318,"high":1201,"low":2314,"close":2314,"change":2319,"percent_change":380,"volume":827,"transactions":9,"vwap":2314},"2025-05-28",29.398,-0.245,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":494,"percent_change":2323,"volume":1685,"transactions":9,"vwap":2322},"2025-05-27",29.545,1.69,{"date":2325,"open":2248,"high":2248,"low":2248,"close":2248,"change":469,"percent_change":2124,"volume":1685,"transactions":9,"vwap":2248},"2025-05-23",{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":2329,"percent_change":917,"volume":2330,"transactions":9,"vwap":2328},"2025-05-22",29.295,0.161,236,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":836,"transactions":9,"vwap":2334},"2025-05-21",29.25,29.134,-0.419,-1.42,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":544,"volume":1685,"transactions":9,"vwap":2339},"2025-05-20",29.553,-0.027,{"date":2342,"open":2343,"high":2243,"low":2344,"close":2243,"change":2345,"percent_change":711,"volume":729,"transactions":9,"vwap":2243},"2025-05-19",29.48,29.45,0.029,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":836,"transactions":9,"vwap":2349},"2025-05-16",29.55,29.551,0.128,0.44,{"date":2353,"open":2354,"high":2355,"low":2333,"close":2355,"change":2356,"percent_change":297,"volume":742,"transactions":9,"vwap":2355},"2025-05-15",29.27,29.423,0.168,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":1766,"volume":944,"transactions":9,"vwap":2361},"2025-05-14",29.36,29.42,29.255,-0.157,{"date":2364,"open":2344,"high":2365,"low":2366,"close":2367,"change":1919,"percent_change":2368,"volume":177,"transactions":9,"vwap":2367},"2025-05-13",29.479,29.4,29.412,0.72,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":779,"transactions":9,"vwap":2372},"2025-05-12",29.18,29.203,0.828,2.92,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":1885,"percent_change":2378,"volume":1685,"transactions":9,"vwap":2377},"2025-05-09",28.375,-0.49,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":595,"percent_change":2382,"volume":1685,"transactions":9,"vwap":2381},"2025-05-08",28.515,1.07,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":711,"volume":1685,"transactions":9,"vwap":2386},"2025-05-07",28.14,28.213,0.028,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":992,"percent_change":2392,"volume":836,"transactions":9,"vwap":2391},"2025-05-06",28.27,28.185,-0.91,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2184,"percent_change":2396,"volume":1685,"transactions":9,"vwap":2395},"2025-05-05",28.445,-0.07,{"date":2398,"open":2399,"high":2400,"low":1174,"close":2400,"change":1663,"percent_change":2401,"volume":827,"transactions":9,"vwap":2400},"2025-05-02",28.38,28.465,1.35,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":1636,"percent_change":2406,"volume":1685,"transactions":9,"vwap":2405},"2025-05-01",28.11,28.084999,0.9,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":168,"percent_change":1107,"volume":836,"transactions":9,"vwap":2410},"2025-04-30",27.69,27.835,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":168,"percent_change":1107,"volume":855,"transactions":9,"vwap":2414},"2025-04-29",27.59,27.715,{"date":183,"open":179,"high":2416,"low":179,"close":2417,"change":2418,"percent_change":2419,"volume":885,"transactions":9,"vwap":2417},27.66,27.595,0.015,0.05]