[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMKT":3,"homepage-market-summary":30,"stock-historical-EMKT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMKT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Lazard Emerging Markets Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8781,0.27802,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.66,31.655,31.675,31.4694,31.324,0.336,1.07,7406.443625,33.28,23.769,17513.319011531916,83,235,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},17513,4115629.96771,24.61,"2025-10-27",[180,183,192,203,213,223,233,242,253,264,272,283,292,302,313,324,334,342,352,362,371,380,391,399,409,419,430,440,450,459,468,478,486,496,505,515,523,531,542,551,560,570,576,585,596,603,612,622,631,641,650,659,669,677,686,697,707,716,725,732,740,747,753,761,769,776,783,790,798,805,811,818,824,832,839,848,856,865,869,877,885,892,898,905,914,921,928,935,942,948,953,959,966,974,981,990,996,1004,1010,1016,1023,1028,1033,1038,1045,1053,1060,1068,1075,1084,1090,1097,1105,1113,1122,1129,1135,1142,1150,1156,1164,1171,1178,1186,1193,1202,1211,1220,1227,1234,1241,1249,1257,1263,1272,1279,1287,1296,1303,1311,1319,1326,1333,1341,1350,1357,1362,1371,1377,1383,1391,1397,1404,1409,1418,1421,1426,1432,1438,1442,1450,1457,1464,1473,1480,1487,1494,1500,1508,1514,1521,1528,1535,1541,1548,1554,1560,1569,1575,1583,1589,1594,1600,1605,1608,1615,1622,1625,1632,1640,1646,1653,1660,1666,1673,1681,1689,1696,1704,1712,1720,1724,1730,1737,1746,1751,1757,1763,1770,1775,1780,1786,1793,1799,1804,1811,1818,1825,1832,1838,1844,1853,1860,1867,1872,1879,1886,1890,1896,1904,1910,1915,1919,1928,1935],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},77,31.5921,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":147,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.205,31.34,31,0.1201,15252.648641,136,31.13,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",31.27,31.35,31.14,31.2039,-0.258,-0.82,9979.989954,115,31.2275,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.52,31.325,31.4619,0.0319,0.1,9015.5198,133,31.4315,{"date":214,"open":215,"high":205,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",31.39,31.23,31.43,-0.4308,-1.35,10621.447256,91,31.3896,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":66,"volume":230,"transactions":231,"vwap":232},"2026-09-25",31.86,31.9,31.725,31.8608,0.2828,15327.020365,108,31.8311,{"date":234,"open":217,"high":235,"low":217,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",31.67,31.578,-0.1138,-0.36,16431.4467,167,31.559,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",31.84,31.88,31.625,31.6918,-0.6082,-1.88,9394.075093,100,31.7626,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",32.07,32.31,32.03,32.3,0.2932,0.92,7735.2577,129,32.1217,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":28,"vwap":271},"2026-09-21",31.7,32.0068,0.7521,2.41,10254.390435,31.9031,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",31.1801,31.28,31.09,31.2547,0.0501,0.16,15101.6637,80,31.2304,{"date":284,"open":196,"high":285,"low":196,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",31.24,31.2046,0.5568,1.82,4035.2267,54,31.2009,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":107,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.88,30.9883,30.64,30.6478,0.0178,4459.259373,65,30.829,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",30.67,30.69,30.55,30.63,-0.2744,-0.89,13561.578698,146,30.6318,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",30.94,31.015,30.7301,30.9044,-0.7132,-2.26,7927.6118,145,30.9049,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":211,"vwap":333},"2026-09-11",31.57,31.76,31.545,31.6176,0.2779,0.89,26400.9493,31.6676,{"date":335,"open":186,"high":215,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":281,"vwap":341},"2026-09-10",31.31,31.3397,-0.5419,-1.7,7854.215634,31.3458,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",31.975,31.78,31.8816,-0.1374,-0.43,9647.4198,102,31.8403,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",32.05,32.15,32.019,0.1092,0.34,3832.4508,69,32.0742,{"date":363,"open":345,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",31.9098,31.755,0.42,1.33,4345.4198,63,31.778,{"date":372,"open":275,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",31.4898,31.175,0.1572,0.5,4470.4198,60,31.2961,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",31.235,31.36,31.22,31.3326,0.0826,0.26,46387.243404,103,31.3179,{"date":392,"open":285,"high":393,"low":191,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":389,"vwap":398},"2026-09-01",31.4,31.25,0.0276,0.09,14477.4588,31.2686,{"date":400,"open":401,"high":186,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",31.29,31.17,31.2224,-0.0961,-0.31,12564.387739,97,31.2215,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":201,"vwap":418},"2026-08-28",31.45,31.59,31.26,31.3185,-0.1829,-0.58,12704.2164,31.3848,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",31.615,31.6464,31.42,31.5014,-0.0537,-0.17,3357.5494,47,31.5146,{"date":431,"open":432,"high":17,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",31.605,31.525,31.5551,0.1042,0.33,12229.2164,48,31.597,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",31.305,31.58,31.4509,0.4409,1.42,16862.7185,92,31.49,{"date":451,"open":384,"high":384,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",30.9595,31.01,-0.495,-1.57,5155.8785,84,31.0391,{"date":460,"open":443,"high":443,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",31.38,31.505,0.2139,0.68,15754.2595,104,31.4856,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":366,"volume":475,"transactions":476,"vwap":477},"2026-08-20",31.2699,31.395,31.19,31.2911,0.1311,4716.9955,61,31.2644,{"date":479,"open":285,"high":394,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",31.16,0.1879,0.61,1508.8527,59,31.2188,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",31.1,30.955,30.9721,-0.9031,-2.83,5005.0097,68,31.0187,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":132,"volume":503,"transactions":350,"vwap":504},"2026-08-17",32.0274,32.09,31.85,31.8752,0.2475,16285.8527,31.9927,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":360,"vwap":514},"2026-08-14",31.83,31.8385,31.6,31.6277,-0.1073,-0.34,6517.1027,31.7211,{"date":516,"open":517,"high":225,"low":518,"close":518,"change":519,"percent_change":66,"volume":520,"transactions":521,"vwap":522},"2026-08-13",31.789,31.735,0.2843,2970.8527,49,31.8106,{"date":524,"open":17,"high":17,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",31.4507,0.4496,1.45,9005.572668,79,31.5315,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",31.15,31.18,30.99,31.0011,0.0511,0.17,166538.2144,57,31.1779,{"date":543,"open":544,"high":276,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":389,"vwap":550},"2026-08-10",31.03,30.76,30.95,-0.1416,-0.46,14133.06962,30.9534,{"date":552,"open":194,"high":194,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",30.8757,31.0916,0.1272,0.41,6442.5404,64,31.05,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",30.728,31.1175,30.9644,-0.3773,-1.2,3264.6684,41,30.9898,{"date":571,"open":326,"high":326,"low":572,"close":572,"change":573,"percent_change":512,"volume":574,"transactions":181,"vwap":575},"2026-08-05",31.3417,-0.1083,11993.5086,31.5033,{"date":577,"open":480,"high":578,"low":579,"close":411,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",31.47,31.04,0.745,2.43,21934.7496,123,31.3132,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",30.43,30.7173,30.285,30.705,0.2859,0.94,8690.605938,81,30.6205,{"date":597,"open":589,"high":598,"low":589,"close":599,"change":600,"percent_change":137,"volume":601,"transactions":594,"vwap":602},"2026-07-31",30.53,30.4191,0.1989,4290.6388,30.4186,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",29.57,30.2202,1.3213,4.57,3306.6388,33,29.9459,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":281,"vwap":621},"2026-07-29",29.27,29.385,28.88,28.8989,-0.5673,-1.93,8738.7748,29.0737,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":540,"vwap":630},"2026-07-28",29.0901,29.5,29.4662,-0.3918,-1.31,3432.8428,29.4083,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":387,"volume":638,"transactions":639,"vwap":640},"2026-07-27",30.1,30.15,29.6,29.858,0.0778,9780.6388,78,29.7662,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":438,"vwap":649},"2026-07-24",29.825,30.12,29.7802,-0.4402,-1.46,3428.7728,30.0035,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":558,"vwap":658},"2026-07-23",30.17,30.45,30.2204,-0.3081,-1.01,66938.6388,30.3266,{"date":660,"open":661,"high":304,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",30.58,30.51,30.5285,-0.2276,-0.74,6635.6388,56,30.6019,{"date":670,"open":662,"high":671,"low":672,"close":673,"change":674,"percent_change":81,"volume":675,"transactions":540,"vwap":676},"2026-07-21",30.81,30.4301,30.7561,0.9222,5169.606067,30.6628,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":428,"vwap":685},"2026-07-20",29.98,30.02,29.8339,0.1639,0.55,3121.6388,29.9914,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",29.58,29.755,29.335,29.67,-0.6157,-2.03,27904.5418,90,29.6968,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",30.47,30.235,30.2857,-0.5643,-1.83,15105.7358,46,30.3667,{"date":708,"open":709,"high":710,"low":304,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":190,"vwap":715},"2026-07-15",30.96,31.06,30.85,-0.0402,-0.13,14406.6388,30.8907,{"date":717,"open":671,"high":718,"low":545,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",30.98,30.8902,0.4178,1.37,16157.6388,96,30.8983,{"date":726,"open":305,"high":727,"low":699,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":300,"vwap":297},"2026-07-13",30.84,30.4724,-1.1586,-3.66,4656.604,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",31.5,31.69,31.631,-0.036,-0.11,5800,{"date":741,"open":266,"high":507,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",31.618,31.667,0.487,1.56,8700,{"date":748,"open":546,"high":749,"low":750,"close":534,"change":751,"percent_change":147,"volume":752,"transactions":9,"vwap":534},"2026-07-08",31.21,30.83,0.118,2700,{"date":754,"open":461,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",31.41,30.915,31.062,-0.885,-2.77,7100,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",31.8,32.87,31.947,1.203,3.91,21700,{"date":770,"open":755,"high":755,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",30.57,30.744,-0.624,-1.99,18800,{"date":777,"open":778,"high":778,"low":186,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",31.68,31.368,-0.843,-2.62,184900,{"date":784,"open":226,"high":785,"low":763,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",32.27,32.211,0.729,2.32,10500,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",30.891,31.56,31.482,0.069,0.22,4700,{"date":799,"open":800,"high":443,"low":187,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",31.11,31.413,-0.257,-0.81,9700,{"date":806,"open":345,"high":500,"low":807,"close":235,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":235},"2026-06-25",31.601,0.21,0.67,9100,{"date":812,"open":813,"high":813,"low":413,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",31.64,31.46,0.15,0.48,14600,{"date":819,"open":411,"high":820,"low":336,"close":336,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":336},"2026-06-23",31.65,-1.87,-5.64,12900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",31.37,33.24,33.18,0.13,0.39,43800,{"date":833,"open":834,"high":828,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",32.72,33.049999,0.86,2.67,12200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",32.6,32.81,32.17,32.19,-0.07,-0.22,8800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",32.64,32.099998,32.26,-0.341,-1.05,14200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",32.58,32.69,32.49,32.601,0.771,2.42,23700,{"date":866,"open":734,"high":226,"low":393,"close":507,"change":436,"percent_change":867,"volume":868,"transactions":9,"vwap":507},"2026-06-12",1.05,17000,{"date":870,"open":871,"high":872,"low":873,"close":734,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":734},"2026-06-11",30.74,31.51,30.6,1.06,3.48,15300,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",31.02,30.381,30.44,-0.472,-1.53,2500,{"date":886,"open":326,"high":17,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",30.27,30.912,-0.088,-0.28,20100,{"date":893,"open":894,"high":894,"low":895,"close":187,"change":147,"percent_change":896,"volume":897,"transactions":9,"vwap":187},"2026-06-08",31.12,30.91,1.24,9400,{"date":899,"open":734,"high":734,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",30.54,30.62,-1.738,-5.37,16400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",32.21,32.45,32,32.358,-0.252,-0.77,11300,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",33.099998,32.61,-0.48,-1.45,15700,{"date":922,"open":923,"high":25,"low":924,"close":925,"change":358,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-02",33.16,33.029999,33.09,1.04,35900,{"date":929,"open":908,"high":930,"low":931,"close":932,"change":683,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",32.94,32.43,32.75,1.71,11800,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":66,"volume":941,"transactions":9,"vwap":939},"2026-05-29",32.23,31.93,32.2,0.288,17400,{"date":943,"open":326,"high":944,"low":205,"close":945,"change":946,"percent_change":152,"volume":947,"transactions":9,"vwap":945},"2026-05-28",31.96,31.912,0.112,10800,{"date":949,"open":950,"high":950,"low":820,"close":763,"change":122,"percent_change":951,"volume":952,"transactions":9,"vwap":763},"2026-05-27",32.040001,0.79,66000,{"date":954,"open":401,"high":955,"low":401,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",31.55,1.125,3.7,6900,{"date":960,"open":598,"high":771,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",30.29,30.425,-0.145,-0.47,24500,{"date":967,"open":968,"high":969,"low":970,"close":771,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":771},"2026-05-21",30.2,30.59,30.18,0.495,1.65,7500,{"date":975,"open":976,"high":970,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",29.72,30.075001,0.535,1.81,12800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-19",29.49,29.79,29.3,29.54,-0.331,-1.11,6100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":348,"volume":804,"transactions":9,"vwap":994},"2026-05-18",30.22,29.68,29.871,-0.129,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",29.995,30.139,30,-1.074,-3.46,10700,{"date":1005,"open":1006,"high":196,"low":1006,"close":1007,"change":1008,"percent_change":38,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",30.71,31.073999,0.225,5900,{"date":1011,"open":771,"high":187,"low":771,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-13",30.849,0.611,2.02,71400,{"date":1017,"open":662,"high":662,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-12",29.9,30.238,-0.937,-3.01,17200,{"date":1024,"open":383,"high":826,"low":196,"close":374,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":374},"2026-05-11",0.045,0.14,26600,{"date":1029,"open":187,"high":413,"low":187,"close":191,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":191},"2026-05-08",0.51,1.67,18000,{"date":1034,"open":534,"high":394,"low":873,"close":901,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":901},"2026-05-07",-0.32,-1.03,37700,{"date":1039,"open":1040,"high":1041,"low":1040,"close":315,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":315},"2026-05-06",30.531,31.030001,1.015,3.39,65400,{"date":1046,"open":1047,"high":679,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",29.81,29.59,29.925,0.733,2.51,29300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":122,"volume":823,"transactions":9,"vwap":1058},"2026-05-04",29.46,29.53,29.12,29.192,0.073,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":396,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",29.1,29.37,29.097,29.119,0.025,7700,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",28.82,29.094,0.45,1.57,13600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-29",28.66,28.829,28.63,28.644,-0.046,-0.16,4900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":348,"percent_change":1089,"volume":855,"transactions":9,"vwap":1088},"2026-04-28",28.93,28.6,28.69,-1.48,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1057,"change":1095,"percent_change":738,"volume":1096,"transactions":9,"vwap":1057},"2026-04-27",29.25,29.26,29.07,-0.033,9800,{"date":1098,"open":1057,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-24",29.165,28.94,29.153,0.538,1.88,12700,{"date":1106,"open":1086,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-23",28.979,28.52,28.615,-0.335,-1.16,26300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-22",28.79,28.99,28.68,28.95,0.52,1.83,44100,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":890,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-21",28.76,28.38,28.43,-0.98,11200,{"date":1130,"open":1131,"high":1124,"low":1087,"close":1132,"change":1133,"percent_change":1134,"volume":973,"transactions":9,"vwap":1132},"2026-04-20",28.7,28.71,-0.318,-1.1,{"date":1136,"open":1137,"high":1138,"low":1116,"close":1139,"change":1140,"percent_change":1031,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",29.11,29.2,29.028,0.478,17900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":845,"volume":1149,"transactions":9,"vwap":1147},"2026-04-16",28.61,28.759,28.42,28.55,-0.02,13000,{"date":1151,"open":1087,"high":1079,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":768,"transactions":9,"vwap":1153},"2026-04-15",28.32,28.57,0.23,0.81,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-14",28.14,28.39,28.34,0.43,1.54,8900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",27.51,27.91,0.208,0.75,15400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":482,"volume":989,"transactions":9,"vwap":1176},"2026-04-10",27.75,27.84,27.65,27.702,0.167,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-09",27.27,27.57,27.535,-0.025,-0.09,19200,{"date":1187,"open":1173,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1104,"transactions":9,"vwap":1190},"2026-04-08",27.77,27.44,27.56,1.385,5.29,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-07",26.040001,26.19,25.81,26.175,0.235,0.91,15100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",25.88,26.08,25.86,25.94,0.05,0.19,12500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-02",25.45,26.02,25.401,25.89,-0.285,-1.09,22800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1198,"change":1225,"percent_change":446,"volume":1226,"transactions":9,"vwap":1198},"2026-04-01",26.22,26.36,26.09,0.366,3900,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",25.11,25.809,0.939,3.78,35200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1201,"transactions":9,"vwap":1238},"2026-03-30",25.22,25.26,24.87,-0.27,-1.07,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",25.27,25.32,25.14,-0.21,-0.83,48900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":912,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-26",25.73,25.77,25.271,25.35,-2.95,12300,{"date":1258,"open":1259,"high":1260,"low":1224,"close":1261,"change":796,"percent_change":1262,"volume":817,"transactions":9,"vwap":1261},"2026-03-25",26.11,26.306,26.12,0.85,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-24",25.84,25.96,25.76,25.9,-0.26,-0.99,10400,{"date":1273,"open":1274,"high":1275,"low":1207,"close":1276,"change":1169,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",25.97,26.395,26.16,2.95,28900,{"date":1280,"open":1266,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",25.98,25.3,25.41,-0.8,-3.05,23200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-19",25.789,26.31,25.69,26.21,-0.19,-0.72,27100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":890,"percent_change":854,"volume":1302,"transactions":9,"vwap":1301},"2026-03-18",26.65,26.7,26.37,26.4,13800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":387,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-17",26.759,26.84,26.639,26.68,0.98,18200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1072,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",26.39,26.56,26.38,26.42,1.73,35700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1274,"change":1148,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1274},"2026-03-13",26.27,26.421,25.91,-0.08,6600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",26.69,25.99,-0.989,-3.67,138700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1293,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",26.97,27.13,26.9,26.979,-0.051,8500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-10",26.88,27.37,26.8,27.030001,0.31,1.16,16600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":127,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",26,26.72,25.875,1.52,20000,{"date":1358,"open":1223,"high":1359,"low":1292,"close":1360,"change":890,"percent_change":854,"volume":1361,"transactions":9,"vwap":1360},"2026-03-06",26.49,26.32,28000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",26.87,27,26.414,26.6,-0.568,-2.09,26200,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":940,"percent_change":23,"volume":1376,"transactions":9,"vwap":1375},"2026-03-04",26.77,27.24,27.168,18400,{"date":1378,"open":1379,"high":1365,"low":1224,"close":1343,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1343},"2026-03-03",26.67,-1.32,-4.68,34200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1370,"transactions":9,"vwap":1388},"2026-03-02",28.01,28.3,27.87,28.2,-0.35,-1.23,{"date":1392,"open":1393,"high":1132,"low":1126,"close":1147,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1147},"2026-02-27",28.46,-0.2,-0.7,45500,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1247,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",29.19,28.521,28.75,-0.24,28100,{"date":1405,"open":1406,"high":1094,"low":1407,"close":1116,"change":396,"percent_change":1347,"volume":1408,"transactions":9,"vwap":1116},"2026-02-25",29.049999,28.84,24000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",28.65,29,28.64,28.9,0.57,2.01,27700,{"date":1419,"open":1132,"high":1132,"low":1420,"close":1420,"change":890,"percent_change":1127,"volume":1210,"transactions":9,"vwap":1420},"2026-02-23",28.33,{"date":1422,"open":1160,"high":1423,"low":1160,"close":1144,"change":376,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1144},"2026-02-20",28.698,1.78,96400,{"date":1427,"open":1070,"high":1070,"low":1428,"close":1429,"change":426,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-19",28.011,28.11,-0.6,15500,{"date":1433,"open":1434,"high":1108,"low":1434,"close":1435,"change":538,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-18",28.155,28.28,0.6,22100,{"date":1439,"open":1429,"high":1158,"low":1440,"close":1429,"change":1148,"percent_change":845,"volume":1441,"transactions":9,"vwap":1429},"2026-02-17",27.9,15600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-13",28,28.18,27.83,28.13,0,25400,{"date":1451,"open":1144,"high":1452,"low":1453,"close":1447,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2026-02-12",28.639,28.12,-0.18,-0.64,25800,{"date":1458,"open":1125,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1200,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",28.447,28.21,28.31,0.255,102100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",27.97,28.076,27.93,28.055,0.197,0.71,25600,{"date":1474,"open":1173,"high":1440,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-09",27.54,27.858,0.198,0.72,19300,{"date":1481,"open":1344,"high":1482,"low":1344,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",27.69,27.66,0.77,2.86,13400,{"date":1488,"open":1343,"high":1489,"low":1328,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-05",27.1,26.89,-0.23,-0.85,45900,{"date":1495,"open":1496,"high":1189,"low":1490,"close":1497,"change":1498,"percent_change":1499,"volume":1295,"transactions":9,"vwap":1497},"2026-02-04",27.41,27.12,-0.229,-0.84,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-03",27.55,27.17,27.349,0.189,0.7,13500,{"date":1509,"open":1510,"high":1180,"low":1510,"close":1511,"change":796,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-02",26.66,27.16,0.82,10600,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1089,"volume":1520,"transactions":9,"vwap":1518},"2026-01-30",27.22,26.85,26.94,-0.405,38100,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":405,"volume":1527,"transactions":9,"vwap":1525},"2026-01-29",27.64,27.059999,27.345,-0.086,17300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1177,"percent_change":482,"volume":1534,"transactions":9,"vwap":1533},"2026-01-28",27.43,27.45,27.28,27.431,3600,{"date":1536,"open":1346,"high":1537,"low":1346,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-27",27.264,0.529,1.98,11700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-26",26.78,26.735,0.03,0.11,4800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":751,"percent_change":1553,"volume":1547,"transactions":9,"vwap":1551},"2026-01-23",26.61,26.705,26.59,0.44,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":830,"volume":1009,"transactions":9,"vwap":1558},"2026-01-22",26.53,26.74,26.587,0.102,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",26.55,26.559,26.34,26.485,0.466,1.79,12000,{"date":1570,"open":1571,"high":1321,"low":1281,"close":1572,"change":1573,"percent_change":1574,"volume":1340,"transactions":9,"vwap":1572},"2026-01-20",26.18,26.018999,-0.432,-1.63,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-16",26.26,26.519,26.451,0.006,0.02,138200,{"date":1584,"open":1550,"high":1550,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-15",26.445,0.334,1.28,8100,{"date":1590,"open":1591,"high":1592,"low":1329,"close":1592,"change":107,"percent_change":1154,"volume":1593,"transactions":9,"vwap":1592},"2026-01-14",26.049999,26.111,5200,{"date":1595,"open":1315,"high":1315,"low":1352,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",26.051001,-0.359,-1.36,5700,{"date":1601,"open":1205,"high":1602,"low":1205,"close":1602,"change":1603,"percent_change":446,"volume":1604,"transactions":9,"vwap":1602},"2026-01-12",26.41,0.37,4000,{"date":1606,"open":1607,"high":1607,"low":1204,"close":1195,"change":209,"percent_change":830,"volume":1271,"transactions":9,"vwap":1195},"2026-01-09",26.1,{"date":1609,"open":1610,"high":1207,"low":1611,"close":1207,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1207},"2026-01-08",25.861,25.83,-0.064,-0.25,11600,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":199,"volume":1621,"transactions":9,"vwap":1619},"2026-01-07",25.981,26.014999,26.0039997,-0.216,1900,{"date":1623,"open":1624,"high":1315,"low":1571,"close":1222,"change":279,"percent_change":482,"volume":1074,"transactions":9,"vwap":1222},"2026-01-06",26.23,{"date":1626,"open":1627,"high":1627,"low":1214,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-05",26.14,26.059999,0.312,1.21,2800,{"date":1633,"open":1634,"high":1252,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-02",25.65,25.58,25.748,0.668,2.66,7400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1339,"percent_change":1394,"volume":1540,"transactions":9,"vwap":1645},"2025-12-31",25.09,25.21,25.040001,25.08,{"date":1647,"open":1648,"high":1236,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":810,"transactions":9,"vwap":1650},"2025-12-30",25.1,25.049999,25.131,0.074,0.3,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1184,"volume":1659,"transactions":9,"vwap":1657},"2025-12-29",25.16,24.95,25.056999,-0.023,2300,{"date":1661,"open":1645,"high":1662,"low":1663,"close":1645,"change":1664,"percent_change":358,"volume":1665,"transactions":9,"vwap":1645},"2025-12-26",25.15,25.065001,0.084,1400,{"date":1667,"open":1649,"high":1649,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-24",24.89,24.996,0.051,0.2,2400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1603,"volume":1680,"transactions":9,"vwap":1678},"2025-12-23",24.845,25.01,24.82,24.945,0.092,7800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1119,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",24.75,24.88,24.72,24.853,0.128,8300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1506,"volume":1325,"transactions":9,"vwap":1694},"2025-12-19",24.695,24.86,24.62,24.725,0.172,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":973,"transactions":9,"vwap":1701},"2025-12-18",24.511,24.67,24.47,24.553,0.326,1.35,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-17",24.54,24.19,24.227,-0.214,-0.88,5100,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-16",24.57,24.381,24.441,-0.236,-0.96,4600,{"date":1721,"open":1684,"high":1684,"low":1699,"close":1722,"change":1723,"percent_change":1148,"volume":804,"transactions":9,"vwap":1722},"2025-12-15",24.677,-0.004,{"date":1725,"open":1726,"high":1726,"low":177,"close":1727,"change":890,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-12",24.78,24.681,-1.12,5300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",24.83,24.961,-0.015,-0.06,20800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-10",24.791,25.059999,24.79,24.976,0.199,0.8,2600,{"date":1747,"open":1726,"high":1726,"low":1699,"close":1748,"change":1749,"percent_change":1750,"volume":804,"transactions":9,"vwap":1748},"2025-12-09",24.777,-0.034,-0.14,{"date":1752,"open":1753,"high":1732,"low":1699,"close":1754,"change":1755,"percent_change":1491,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",24.8,24.811,-0.056,9300,{"date":1758,"open":1645,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":830,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",25.115,24.867,0.097,1800,{"date":1764,"open":1765,"high":1726,"low":1766,"close":1767,"change":1768,"percent_change":279,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",24.74,24.73,24.77,0.04,4300,{"date":1771,"open":1772,"high":1766,"low":1773,"close":1766,"change":1774,"percent_change":1750,"volume":1711,"transactions":9,"vwap":1766},"2025-12-03",24.68,24.59,-0.035,{"date":1776,"open":1766,"high":1777,"low":1772,"close":1777,"change":1778,"percent_change":358,"volume":1779,"transactions":9,"vwap":1777},"2025-12-02",24.765,0.085,1300,{"date":1781,"open":1782,"high":1782,"low":1699,"close":1772,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1772},"2025-12-01",24.71,-0.012,-0.05,2200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":152,"volume":1792,"transactions":9,"vwap":1789},"2025-11-28",24.667,24.692,24.64,0.086,1200,{"date":1794,"open":1795,"high":1790,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1226,"transactions":9,"vwap":1796},"2025-11-26",24.45,24.606,0.266,1.09,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1059,"percent_change":1652,"volume":1163,"transactions":9,"vwap":1802},"2025-11-25",24.16,24.34,24.12,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1547,"transactions":9,"vwap":1808},"2025-11-24",24.059999,24.33,24.267,0.247,1.03,{"date":1812,"open":1813,"high":1806,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",23.86,24.02,-0.107,-0.44,10000,{"date":1819,"open":1699,"high":1699,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-20",24.07,24.127,-0.338,-1.38,10100,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":512,"volume":1831,"transactions":9,"vwap":1829},"2025-11-19",24.546,24.37,24.465,-0.084,4100,{"date":1833,"open":1834,"high":1790,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1604,"transactions":9,"vwap":1835},"2025-11-18",24.36,24.549,-0.171,-0.69,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1685,"change":1842,"percent_change":1843,"volume":1631,"transactions":9,"vwap":1685},"2025-11-17",24.9,24.7,0.002,0.01,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-14",24.66,25.02,24.18,24.718,-0.237,-0.95,18500,{"date":1854,"open":1855,"high":1855,"low":26,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-13",25.38,24.955,-0.219,-0.87,1100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":107,"volume":1665,"transactions":9,"vwap":1865},"2025-11-12",25.171,25.188,25.13,25.174,0.016,{"date":1868,"open":1869,"high":1870,"low":1864,"close":1869,"change":1783,"percent_change":1784,"volume":1871,"transactions":9,"vwap":1869},"2025-11-11",25.158,25.205,9600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1878,"volume":1621,"transactions":9,"vwap":1875},"2025-11-10",25.077999,25.17,25.051001,0.365,1.47,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1226,"transactions":9,"vwap":1882},"2025-11-07",24.602,24.805,24.58,-0.255,-1.02,{"date":1887,"open":1888,"high":1740,"low":1889,"close":1740,"change":1815,"percent_change":348,"volume":739,"transactions":9,"vwap":1740},"2025-11-06",24.995,24.954,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":829,"percent_change":1119,"volume":1895,"transactions":9,"vwap":1894},"2025-11-05",24.96,25.219,25.167,69100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1831,"transactions":9,"vwap":1901},"2025-11-04",24.99,25.18,24.92,25.037001,-0.458,-1.8,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1744,"volume":1003,"transactions":9,"vwap":1908},"2025-11-03",25.412,25.515,25.495,0.202,{"date":1911,"open":1912,"high":1244,"low":1236,"close":1913,"change":1581,"percent_change":1914,"volume":1729,"transactions":9,"vwap":1913},"2025-10-31",25.262,25.293,0.08,{"date":1916,"open":1655,"high":1855,"low":1655,"close":1917,"change":1918,"percent_change":1390,"volume":884,"transactions":9,"vwap":1917},"2025-10-30",25.273,-0.316,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-29",25.541,25.656,25.52,25.589,0.281,1.11,14900,{"date":1929,"open":1243,"high":1254,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-28",25.181,25.308,-0.1,-0.39,46500,{"date":178,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1545,"volume":1941,"transactions":9,"vwap":1939},25.4,25.5,25.34,25.408,0.008,41200]