[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDEQ":3,"homepage-market-summary":30,"stock-historical-IDEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDEQ","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 International Dynamic Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6088,0.56468,"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},35.1,34.99,35.11,34.83,34.79,0.31,0.89,869362.15848,36.465,28.030001,291103.1899695,83.8,276,{"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":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.972,269037,74254297.492375,28.15,"2025-08-28",[181,184,193,203,212,223,234,245,256,266,277,286,297,306,314,323,331,340,350,360,371,381,390,397,405,414,422,430,437,447,456,464,471,478,487,495,502,511,516,525,531,541,548,557,567,576,587,598,609,617,628,637,645,654,661,671,681,690,699,710,714,722,725,731,739,746,752,757,763,767,771,777,785,789,795,801,806,811,816,822,829,832,836,844,849,853,859,864,869,874,879,884,888,896,903,911,916,922,928,932,937,942,947,951,957,962,969,975,983,989,993,1000,1005,1010,1014,1020,1027,1031,1034,1038,1041,1048,1055,1061,1068,1077,1084,1090,1097,1104,1110,1119,1126,1135,1142,1148,1156,1162,1170,1177,1182,1190,1196,1204,1212,1218,1225,1233,1240,1248,1254,1260,1264,1270,1274,1282,1286,1291,1294,1298,1303,1307,1312,1315,1319,1326,1332,1338,1344,1350,1357,1364,1370,1379,1384,1391,1397,1404,1408,1415,1421,1427,1432,1436,1442,1449,1455,1460,1465,1473,1479,1483,1489,1494,1498,1505,1512,1519,1525,1531,1537,1542,1548,1552,1559,1565,1570,1577,1582,1588,1596,1602,1607,1613,1621,1627,1633,1640,1646,1653,1659,1664,1671,1677,1684,1690,1695,1699,1706,1712,1720,1727,1730,1732,1737,1740,1744,1749,1755,1762,1766,1770,1774,1780,1787,1791,1797,1804,1809,1813,1817,1823,1827,1832,1836,1841,1846,1851,1855,1859,1864,1869,1873,1876,1882,1887,1890,1897,1903,1909,1915,1921,1929,1937,1944,1948],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1570,35.0402,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.92,34.565,-0.23,-0.66,424790.2039,1691,34.7549,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.37,34.9528,35.02,-0.38,-1.07,317237.6893,1167,35.1112,{"date":204,"open":205,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",35.4,35.165,-0.06,-0.17,354308.5012,1248,35.3185,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",35.45,35.56,35.175,35.46,-0.32,-0.89,524297.30902,1229,35.3878,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.6,35.839,35.5094,35.78,0.29,0.82,544658.72031,2337,35.667,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",35.48,35.65,35.29,35.49,-0.14,-0.39,825396.18482,4346,35.4739,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",35.87,35.9,35.52,35.63,-0.55,-1.52,398232.01986,1824,35.6528,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":107,"volume":263,"transactions":264,"vwap":265},"2026-09-22",36.06,36.3696,36.04,36.18,0.02,575601.0507,1917,36.1924,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",35.99,36.199,35.89,36.16,0.53,1.49,254968.7097,1213,36.079,{"date":278,"open":279,"high":280,"low":281,"close":250,"change":208,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",35.59,35.77,35.47,-0.47,346679.58006,1156,35.6037,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",35.83,35.88,35.76,35.8,0.43,1.22,291481.7675,997,35.8509,{"date":298,"open":279,"high":299,"low":300,"close":195,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",35.6799,35.08,-0.03,-0.08,236209.77617,1275,35.4798,{"date":307,"open":217,"high":279,"low":308,"close":205,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",35.23,-0.11,-0.31,397555.25797,999,35.3653,{"date":315,"open":236,"high":316,"low":317,"close":318,"change":282,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.68,35.33,35.51,-1.31,227596.628017,867,35.5541,{"date":324,"open":325,"high":325,"low":270,"close":326,"change":292,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",36.1,35.98,1.21,283629.2181,1002,35.982,{"date":332,"open":333,"high":290,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",35.72,35.55,-0.43,-1.2,283836.80551,1103,35.6212,{"date":341,"open":342,"high":343,"low":344,"close":326,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",36.19,36.26,35.97,-0.22,-0.61,298522.73096,1334,36.0757,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",36.42,36.43,36.2,-0.1,-0.28,373924.667,1296,36.3139,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",36.11,36.37,36.07,36.3,0.16,0.44,515490.5283,1320,36.2674,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":147,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",36,36.2299,35.915,36.14,1.06,126562.431271,946,36.0971,{"date":382,"open":383,"high":384,"low":225,"close":290,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",35.66,35.79,0.27,0.76,279048.294107,1454,35.7065,{"date":391,"open":392,"high":228,"low":217,"close":239,"change":345,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",35.71,-0.62,266785.1655,1119,35.6128,{"date":398,"open":399,"high":400,"low":401,"close":392,"change":207,"percent_change":208,"volume":402,"transactions":403,"vwap":404},"2026-08-31",35.81,35.815,35.58,212255.732,1246,35.6694,{"date":406,"open":407,"high":407,"low":408,"close":280,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",36.09,35.6658,-0.21,-0.58,360782.276,1140,35.8107,{"date":415,"open":416,"high":416,"low":417,"close":326,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",36.05,35.85,0,252594.1762,1408,35.9593,{"date":423,"open":261,"high":424,"low":326,"close":326,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",36.1899,-0.16,-0.44,310282.7074,1072,36.0918,{"date":431,"open":258,"high":432,"low":433,"close":376,"change":142,"percent_change":23,"volume":434,"transactions":435,"vwap":436},"2026-08-25",36.185,35.945,311704.95649,1321,36.0898,{"date":438,"open":439,"high":25,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",35.95,35.73,35.82,-0.27,-0.75,491360.466,1098,35.8681,{"date":448,"open":354,"high":449,"low":450,"close":407,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",36.21,36.074,0.33,0.92,285022.489,909,36.1245,{"date":457,"open":384,"high":458,"low":459,"close":290,"change":460,"percent_change":207,"volume":461,"transactions":462,"vwap":463},"2026-08-20",35.93,35.69,-0.02,544384.18348,1144,35.7622,{"date":465,"open":326,"high":326,"low":466,"close":228,"change":467,"percent_change":38,"volume":468,"transactions":469,"vwap":470},"2026-08-19",35.695,0.26,220578.1849,1160,35.7797,{"date":472,"open":441,"high":473,"low":249,"close":249,"change":346,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",35.8687,-1.69,321704.3504,1620,35.6153,{"date":479,"open":376,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",36.34,36.13,0.17,0.47,117181.1947,724,36.2447,{"date":488,"open":364,"high":489,"low":490,"close":491,"change":262,"percent_change":107,"volume":492,"transactions":493,"vwap":494},"2026-08-14",36.12,35.91,35.96,154795.87616,1008,35.9542,{"date":496,"open":439,"high":364,"low":497,"close":498,"change":262,"percent_change":107,"volume":499,"transactions":500,"vwap":501},"2026-08-13",35.905,35.94,294604.856562,1270,35.9927,{"date":503,"open":326,"high":260,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",35.895,35.92,0.37,1.04,685582.6075,775,35.9434,{"date":512,"open":280,"high":280,"low":318,"close":334,"change":207,"percent_change":208,"volume":513,"transactions":514,"vwap":515},"2026-08-11",135760.9982,859,35.6012,{"date":517,"open":316,"high":316,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",35.53,35.61,-0.24,-0.67,211278.12467,1047,35.6365,{"date":526,"open":289,"high":505,"low":527,"close":417,"change":292,"percent_change":327,"volume":528,"transactions":529,"vwap":530},"2026-08-07",35.67,195262.3112,1129,35.7864,{"date":532,"open":217,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",35.64,35.355,35.42,0.01,0.03,242934.8153,1177,35.4754,{"date":542,"open":543,"high":250,"low":544,"close":544,"change":418,"percent_change":418,"volume":545,"transactions":546,"vwap":547},"2026-08-05",35.62,35.41,348560.9662,2025,35.5494,{"date":549,"open":550,"high":551,"low":552,"close":544,"change":272,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",35.15,35.43,35.07,1.52,232063.07696,1451,35.3319,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",34.68,34.88,34.51,0.28,0.81,147529.321,778,34.7774,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":335,"volume":573,"transactions":574,"vwap":575},"2026-07-31",34.91,34.34,34.6,-0.15,147802.8677,730,34.7122,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",34.28,34.785,34.205,34.75,1.2,3.58,220049.9006,1245,34.6259,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",33.93,34.199,33.44,33.55,-0.53,-1.56,233290.727633,1168,33.722,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",33.89,34.14,33.74,34.08,-0.26,-0.76,190063.4972,1052,33.9883,{"date":610,"open":611,"high":611,"low":612,"close":570,"change":613,"percent_change":467,"volume":614,"transactions":615,"vwap":616},"2026-07-27",34.61,34.1,0.09,180624.6326,943,34.2633,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",34.35,34.49,34.19,34.25,-0.12,-0.35,173305.6445,960,34.2885,{"date":629,"open":578,"high":630,"low":622,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",34.5,34.37,-0.3,-0.87,604211.869249,1302,34.3332,{"date":638,"open":581,"high":639,"low":640,"close":641,"change":572,"percent_change":335,"volume":642,"transactions":643,"vwap":644},"2026-07-22",34.82,34.65,34.67,185207.334931,1001,34.7477,{"date":646,"open":647,"high":639,"low":648,"close":639,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",34.36,34.26,0.93,2.74,248667.7959,1111,34.6212,{"date":655,"open":656,"high":621,"low":657,"close":600,"change":302,"percent_change":520,"volume":658,"transactions":659,"vwap":660},"2026-07-20",34.07,33.83,167853.8815,695,34.0083,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":632,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",33.61,34.13,33.5118,33.97,-0.88,568777.6115,1807,33.8945,{"date":672,"open":578,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",34.415,34.16,34.27,-0.41,-1.18,297038.2587,1134,34.2592,{"date":682,"open":683,"high":684,"low":685,"close":559,"change":686,"percent_change":152,"volume":687,"transactions":688,"vwap":689},"2026-07-15",34.72,34.725,34.3,0.12,210496.220702,1169,34.5717,{"date":691,"open":692,"high":559,"low":693,"close":694,"change":147,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",34.54,34.495,34.56,1.11,242295.111983,1274,34.5731,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-13",34.43,34.435,34.12,34.18,-0.7,-2.01,235713.0696,1385,34.2978,{"date":711,"open":21,"high":712,"low":571,"close":560,"change":262,"percent_change":107,"volume":713,"transactions":9,"vwap":560},"2026-07-10",35.0099983,280500,{"date":715,"open":581,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-09",34.95,34.7,34.86,0.3,0.87,868500,{"date":723,"open":570,"high":694,"low":656,"close":694,"change":309,"percent_change":218,"volume":724,"transactions":9,"vwap":694},"2026-07-08",207700,{"date":726,"open":18,"high":712,"low":727,"close":641,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":641},"2026-07-07",34.58,-0.64,-1.81,215800,{"date":732,"open":733,"high":544,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",35.2,35.155,35.31,0.55,1.58,199200,{"date":740,"open":741,"high":742,"low":701,"close":743,"change":744,"percent_change":147,"volume":745,"transactions":9,"vwap":743},"2026-07-02",35,35.17,34.76,0.13,177500,{"date":747,"open":640,"high":639,"low":748,"close":749,"change":426,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-01",34.558,34.63,-1.25,243700,{"date":753,"open":754,"high":19,"low":743,"close":552,"change":562,"percent_change":755,"volume":756,"transactions":9,"vwap":552},"2026-06-30",34.81,0.8,296900,{"date":758,"open":759,"high":760,"low":675,"close":21,"change":761,"percent_change":736,"volume":762,"transactions":9,"vwap":21},"2026-06-29",34.64,34.84,0.19,225900,{"date":764,"open":195,"high":195,"low":765,"close":571,"change":310,"percent_change":219,"volume":766,"transactions":9,"vwap":571},"2026-06-26",34.4,928500,{"date":768,"open":769,"high":769,"low":759,"close":569,"change":142,"percent_change":649,"volume":770,"transactions":9,"vwap":569},"2026-06-25",35.13,248600,{"date":772,"open":749,"high":640,"low":773,"close":774,"change":409,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",34.305,34.59,-0.6,436400,{"date":778,"open":779,"high":780,"low":640,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",34.73,35.040001,34.8,-1.11,-3.09,685900,{"date":786,"open":458,"high":268,"low":291,"close":490,"change":787,"percent_change":562,"volume":788,"transactions":9,"vwap":490},"2026-06-22",0.1,643000,{"date":790,"open":791,"high":248,"low":527,"close":399,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":399},"2026-06-18",35.86,0.23,0.65,489500,{"date":796,"open":407,"high":797,"low":798,"close":401,"change":623,"percent_change":799,"volume":800,"transactions":9,"vwap":401},"2026-06-17",36.28,35.54,-0.34,210900,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":188,"percent_change":728,"volume":805,"transactions":9,"vwap":804},"2026-06-16",36.040001,35.7,278800,{"date":807,"open":362,"high":362,"low":505,"close":458,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":458},"2026-06-15",0.57,1.61,195100,{"date":812,"open":813,"high":239,"low":550,"close":814,"change":787,"percent_change":562,"volume":815,"transactions":9,"vwap":814},"2026-06-12",35.26,35.36,606100,{"date":817,"open":818,"high":735,"low":578,"close":813,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":813},"2026-06-11",34.32,1.33,3.92,192100,{"date":823,"open":824,"high":825,"low":826,"close":589,"change":410,"percent_change":827,"volume":828,"transactions":9,"vwap":589},"2026-06-10",34.23,34.479,33.9,-1.68,280100,{"date":830,"open":760,"high":18,"low":657,"close":561,"change":536,"percent_change":537,"volume":831,"transactions":9,"vwap":561},"2026-06-09",317200,{"date":833,"open":749,"high":559,"low":765,"close":630,"change":367,"percent_change":834,"volume":835,"transactions":9,"vwap":630},"2026-06-08",1.29,142800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",34.97,34.0099983,34.060001,-1.45,-4.08,203700,{"date":845,"open":846,"high":279,"low":847,"close":318,"change":787,"percent_change":562,"volume":848,"transactions":9,"vwap":318},"2026-06-04",35.32,35.22,220100,{"date":850,"open":804,"high":804,"low":851,"close":544,"change":310,"percent_change":633,"volume":852,"transactions":9,"vwap":544},"2026-06-03",35.345,493000,{"date":854,"open":236,"high":855,"low":856,"close":333,"change":719,"percent_change":857,"volume":858,"transactions":9,"vwap":333},"2026-06-02",35.739,35.461,0.85,191800,{"date":860,"open":861,"high":518,"low":862,"close":535,"change":107,"percent_change":482,"volume":863,"transactions":9,"vwap":535},"2026-06-01",35.24,35.099998,250900,{"date":865,"open":798,"high":215,"low":866,"close":814,"change":867,"percent_change":22,"volume":868,"transactions":9,"vwap":814},"2026-05-29",35.21,0.11,1263500,{"date":870,"open":780,"high":195,"low":871,"close":872,"change":537,"percent_change":613,"volume":873,"transactions":9,"vwap":872},"2026-05-28",34.9,35.25,165400,{"date":875,"open":281,"high":281,"low":876,"close":847,"change":409,"percent_change":877,"volume":878,"transactions":9,"vwap":847},"2026-05-27",35.16,-0.59,315700,{"date":880,"open":813,"high":881,"low":882,"close":551,"change":755,"percent_change":883,"volume":745,"transactions":9,"vwap":551},"2026-05-26",35.5,35.255,2.31,{"date":885,"open":886,"high":781,"low":727,"close":749,"change":302,"percent_change":188,"volume":887,"transactions":9,"vwap":749},"2026-05-22",34.77,240400,{"date":889,"open":890,"high":891,"low":622,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-21",34.42,34.898,34.71,0.07,0.2,392100,{"date":897,"open":898,"high":717,"low":899,"close":759,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":759},"2026-05-20",34.15,34.040001,0.7,2.06,466800,{"date":904,"open":905,"high":601,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-19",33.95,33.73,33.94,-0.33,-0.96,298700,{"date":912,"open":913,"high":913,"low":914,"close":675,"change":366,"percent_change":483,"volume":915,"transactions":9,"vwap":675},"2026-05-18",34.44,33.975,264900,{"date":917,"open":631,"high":631,"low":918,"close":919,"change":633,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-15",34.029999,34.11,-2.49,538800,{"date":923,"open":741,"high":924,"low":925,"close":926,"change":112,"percent_change":301,"volume":927,"transactions":9,"vwap":926},"2026-05-14",35.060001,34.875,34.98,234000,{"date":929,"open":581,"high":18,"low":930,"close":18,"change":22,"percent_change":23,"volume":931,"transactions":9,"vwap":18},"2026-05-13",34.62,475300,{"date":933,"open":559,"high":886,"low":570,"close":559,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":559},"2026-05-12",-0.52,-1.48,269400,{"date":938,"open":939,"high":940,"low":19,"close":733,"change":107,"percent_change":482,"volume":941,"transactions":9,"vwap":733},"2026-05-11",35.14,35.247,182400,{"date":943,"open":944,"high":939,"low":871,"close":939,"change":483,"percent_change":945,"volume":946,"transactions":9,"vwap":939},"2026-05-08",34.96,1.36,104500,{"date":948,"open":238,"high":238,"low":930,"close":641,"change":410,"percent_change":949,"volume":950,"transactions":9,"vwap":641},"2026-05-07",-1.65,154300,{"date":952,"open":552,"high":953,"low":18,"close":872,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":872},"2026-05-06",35.3,0.99,2.89,166100,{"date":958,"open":674,"high":685,"low":959,"close":648,"change":960,"percent_change":945,"volume":961,"transactions":9,"vwap":648},"2026-05-05",34.049999,0.46,196100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":604,"percent_change":605,"volume":968,"transactions":9,"vwap":967},"2026-05-04",33.96,34.080002,33.65,33.8,195500,{"date":970,"open":578,"high":971,"low":972,"close":840,"change":355,"percent_change":973,"volume":974,"transactions":9,"vwap":840},"2026-05-01",34.33,34.02,-0.29,596400,{"date":976,"open":977,"high":978,"low":979,"close":674,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":674},"2026-04-30",33.85,34.198,33.69,0.68,2.03,328300,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":409,"percent_change":393,"volume":988,"transactions":9,"vwap":987},"2026-04-29",33.58,33.355,33.48,118400,{"date":990,"open":592,"high":602,"low":991,"close":979,"change":572,"percent_change":426,"volume":992,"transactions":9,"vwap":979},"2026-04-28",33.475,622200,{"date":994,"open":898,"high":898,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-27",33.82,33.84,-0.19,-0.56,101800,{"date":1001,"open":1002,"high":918,"low":602,"close":918,"change":1003,"percent_change":102,"volume":1004,"transactions":9,"vwap":918},"2026-04-24",33.91,0.34,235600,{"date":1006,"open":666,"high":914,"low":1007,"close":979,"change":624,"percent_change":1008,"volume":1009,"transactions":9,"vwap":979},"2026-04-23",33.345,-1.03,300100,{"date":1011,"open":664,"high":664,"low":1012,"close":899,"change":147,"percent_change":117,"volume":1013,"transactions":9,"vwap":899},"2026-04-22",33.92,1346900,{"date":1015,"open":648,"high":1016,"low":966,"close":1017,"change":443,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",34.284,33.66,-2.18,478100,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":301,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-20",34.47,34.22,34.41,-0.09,86100,{"date":1028,"open":930,"high":760,"low":913,"close":913,"change":127,"percent_change":1029,"volume":1030,"transactions":9,"vwap":913},"2026-04-17",1.18,543300,{"date":1032,"open":704,"high":704,"low":1012,"close":899,"change":112,"percent_change":301,"volume":1033,"transactions":9,"vwap":899},"2026-04-16",110200,{"date":1035,"open":601,"high":601,"low":1036,"close":959,"change":302,"percent_change":188,"volume":1037,"transactions":9,"vwap":959},"2026-04-15",33.86,144300,{"date":1039,"open":1012,"high":1023,"low":1012,"close":664,"change":22,"percent_change":452,"volume":1040,"transactions":9,"vwap":664},"2026-04-14",132300,{"date":1042,"open":1043,"high":600,"low":1044,"close":995,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":995},"2026-04-13",33.43,33.3,0.21,0.62,110900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":663,"change":482,"percent_change":1053,"volume":1054,"transactions":9,"vwap":663},"2026-04-10",33.63,33.78,33.49,0.51,91700,{"date":1056,"open":1057,"high":979,"low":1058,"close":591,"change":520,"percent_change":1059,"volume":1060,"transactions":9,"vwap":591},"2026-04-09",33.35,33.13,-0.71,135600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-04-08",33.68,33.32,1.65,5.15,126900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-07",31.98,32.099998,31.565,32.029999,-0.13,-0.4,168700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":483,"volume":1083,"transactions":9,"vwap":1081},"2026-04-06",32.29,32,32.16,0.15,224300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":310,"percent_change":909,"volume":1089,"transactions":9,"vwap":1087},"2026-04-02",31.5,32.0099983,31.385,861600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":808,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",32.96,32.15,32.32,1.8,290400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":695,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-31",31.09,31.75,31.014999,3.62,110100,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":425,"percent_change":934,"volume":1109,"transactions":9,"vwap":1108},"2026-03-30",31.049999,30.51,30.64,114500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-27",31,31.12,30.685,30.8,-0.2,-0.65,86300,{"date":1120,"open":1121,"high":1122,"low":1112,"close":1112,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1112},"2026-03-26",31.48,31.56,-0.95,-2.97,415700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-25",32.02,32.07,31.78,31.95,0.5,1.59,302600,{"date":1136,"open":1137,"high":1122,"low":1138,"close":1139,"change":188,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-24",31.19,31.059999,31.45,-0.73,405800,{"date":1143,"open":1144,"high":1131,"low":1145,"close":1146,"change":23,"percent_change":955,"volume":1147,"transactions":9,"vwap":1146},"2026-03-23",31.36,31.32,31.68,196800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-20",31.8,30.61,30.79,-0.94,-2.96,251600,{"date":1157,"open":1086,"high":1158,"low":1159,"close":1160,"change":355,"percent_change":310,"volume":1161,"transactions":9,"vwap":1160},"2026-03-19",31.81,31.147,31.73,319600,{"date":1163,"open":1164,"high":1165,"low":1150,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-18",32.26,32.34,31.83,-0.57,-1.76,482500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":482,"percent_change":272,"volume":1176,"transactions":9,"vwap":1175},"2026-03-17",32.52,32.6,32.33,32.4,2217400,{"date":1178,"open":1179,"high":1079,"low":1070,"close":1180,"change":793,"percent_change":901,"volume":1181,"transactions":9,"vwap":1180},"2026-03-16",32.12,32.23,194000,{"date":1183,"open":1080,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-13",32.179,31.515,31.58,-0.45,-1.4,381700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1073,"change":1140,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1073},"2026-03-12",32.5,31.82,-2.23,435400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":207,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",32.75,32.83,32.54,32.76,-0.18,330600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":482,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",33,33.28,32.705,32.82,0.52,497200,{"date":1213,"open":1071,"high":1214,"low":1215,"close":1216,"change":451,"percent_change":89,"volume":1217,"transactions":9,"vwap":1216},"2026-03-09",32.66,31.575,32.65,250000,{"date":1219,"open":1080,"high":1220,"low":1221,"close":1094,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1094},"2026-03-06",32.48,31.955,-0.36,-1.1,204000,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-05",33.080002,32.3,32.68,-0.79,-2.36,344400,{"date":1234,"open":1207,"high":1235,"low":1227,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-04",33.495,33.47,0.41,1.24,593600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":336,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-03",32.78,33.143,32.2,33.060001,-3.5,421200,{"date":1249,"open":1250,"high":1251,"low":839,"close":648,"change":521,"percent_change":1252,"volume":1253,"transactions":9,"vwap":648},"2026-03-02",34.2,34.449,-1.92,335300,{"date":1255,"open":186,"high":1256,"low":718,"close":1257,"change":208,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-27",35.080002,34.93,-0.48,294000,{"date":1261,"open":1262,"high":1262,"low":743,"close":862,"change":355,"percent_change":356,"volume":1263,"transactions":9,"vwap":862},"2026-02-26",35.28,311200,{"date":1265,"open":733,"high":317,"low":1266,"close":733,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":733},"2026-02-25",35.095001,0.36,1.03,223400,{"date":1271,"open":886,"high":944,"low":1272,"close":760,"change":385,"percent_change":132,"volume":1273,"transactions":9,"vwap":760},"2026-02-24",34.562,282400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1116,"volume":1281,"transactions":9,"vwap":1279},"2026-02-23",34.78,34.815,34.515,34.57,-0.07,164300,{"date":1283,"open":570,"high":717,"low":570,"close":759,"change":127,"percent_change":1284,"volume":1285,"transactions":9,"vwap":759},"2026-02-20",1.17,348100,{"date":1287,"open":622,"high":1288,"low":656,"close":1289,"change":623,"percent_change":624,"volume":1290,"transactions":9,"vwap":1289},"2026-02-19",34.31,34.24,491100,{"date":1292,"open":1288,"high":1279,"low":1288,"close":647,"change":366,"percent_change":483,"volume":1293,"transactions":9,"vwap":647},"2026-02-18",129000,{"date":1295,"open":918,"high":648,"low":1296,"close":1250,"change":482,"percent_change":1132,"volume":1297,"transactions":9,"vwap":1250},"2026-02-17",33.77,99500,{"date":1299,"open":1300,"high":1301,"low":906,"close":918,"change":893,"percent_change":1045,"volume":1302,"transactions":9,"vwap":918},"2026-02-13",33.88,34.145,368100,{"date":1304,"open":1024,"high":1024,"low":1305,"close":964,"change":604,"percent_change":605,"volume":1306,"transactions":9,"vwap":964},"2026-02-12",33.845,275300,{"date":1308,"open":570,"high":1309,"low":964,"close":1023,"change":506,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1023},"2026-02-11",34.38,1.09,201900,{"date":1313,"open":601,"high":601,"low":977,"close":977,"change":207,"percent_change":1202,"volume":1314,"transactions":9,"vwap":977},"2026-02-10",193000,{"date":1316,"open":1317,"high":972,"low":1050,"close":1002,"change":1003,"percent_change":102,"volume":1318,"transactions":9,"vwap":1002},"2026-02-09",33.64,235400,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":45,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-06",33.11,33.595,33.57,3.07,5168700,{"date":1327,"open":1216,"high":1328,"low":1329,"close":1329,"change":1187,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-05",32.95,32.57,-1.36,111100,{"date":1333,"open":1052,"high":1334,"low":1328,"close":1335,"change":208,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-04",33.51,33.02,-0.51,2497600,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":122,"percent_change":386,"volume":1343,"transactions":9,"vwap":1342},"2026-02-03",33.24,32.93,33.19,204700,{"date":1345,"open":1229,"high":1346,"low":1229,"close":1347,"change":1045,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-02",32.98,32.94,0.64,251200,{"date":1351,"open":1206,"high":1352,"low":1353,"close":1354,"change":346,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-30",33.099998,32.612,32.73,-1.83,216100,{"date":1358,"open":1359,"high":1052,"low":1360,"close":1361,"change":894,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",33.45,32.86,33.34,0.6,310300,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":301,"percent_change":1025,"volume":1369,"transactions":9,"vwap":1368},"2026-01-28",33.25,33.0050011,33.14,320100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",33.029999,33.26,33.0040016,33.17,0.58,1.78,305500,{"date":1380,"open":1173,"high":1354,"low":1381,"close":1382,"change":482,"percent_change":1210,"volume":1383,"transactions":9,"vwap":1382},"2026-01-26",32.56,32.59,154000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":122,"percent_change":132,"volume":1390,"transactions":9,"vwap":1389},"2026-01-23",32.14,32.47,32.067001,32.42,232900,{"date":1392,"open":1386,"high":1393,"low":1394,"close":1395,"change":1045,"percent_change":137,"volume":1396,"transactions":9,"vwap":1395},"2026-01-22",32.31,32.080002,32.17,128400,{"date":1398,"open":1399,"high":1400,"low":1146,"close":1401,"change":1053,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-21",31.71,32.060001,31.96,1.62,126000,{"date":1405,"open":1406,"high":1406,"low":1139,"close":1139,"change":799,"percent_change":199,"volume":1407,"transactions":9,"vwap":1139},"2026-01-20",31.91,496600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":460,"percent_change":207,"volume":1414,"transactions":9,"vwap":1413},"2026-01-16",31.86,31.92,31.734,31.79,113700,{"date":1416,"open":1417,"high":1418,"low":1158,"close":1158,"change":1419,"percent_change":425,"volume":1420,"transactions":9,"vwap":1158},"2026-01-15",31.87,31.99,-0.05,208100,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1410,"change":1425,"percent_change":808,"volume":1426,"transactions":9,"vwap":1410},"2026-01-14",31.88,31.72,0.18,178700,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1146,"change":997,"percent_change":775,"volume":1431,"transactions":9,"vwap":1146},"2026-01-13",31.85,31.638,823500,{"date":1433,"open":1122,"high":1406,"low":1122,"close":1417,"change":1434,"percent_change":82,"volume":1435,"transactions":9,"vwap":1417},"2026-01-12",0.42,154200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1139,"change":787,"percent_change":142,"volume":1441,"transactions":9,"vwap":1139},"2026-01-09",31.47,31.64,31.397,160900,{"date":1443,"open":1444,"high":1445,"low":1137,"close":1446,"change":1447,"percent_change":366,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",31.31,31.4,31.35,0.05,98500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1074,"percent_change":676,"volume":1454,"transactions":9,"vwap":1453},"2026-01-07",31.43,31.44,31.3,147500,{"date":1456,"open":1457,"high":1458,"low":1451,"close":1451,"change":686,"percent_change":147,"volume":1459,"transactions":9,"vwap":1451},"2026-01-06",31.49,31.59,284500,{"date":1461,"open":1462,"high":1463,"low":1113,"close":1444,"change":127,"percent_change":834,"volume":1464,"transactions":9,"vwap":1444},"2026-01-05",31.2,31.39,272100,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-02",30.75,30.928,30.91,0.56,1.85,46800,{"date":1474,"open":1475,"high":1107,"low":1476,"close":1477,"change":425,"percent_change":934,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",30.5,30.34,30.35,67600,{"date":1480,"open":1151,"high":1151,"low":1481,"close":1107,"change":787,"percent_change":451,"volume":1482,"transactions":9,"vwap":1107},"2025-12-30",30.47,85700,{"date":1484,"open":1485,"high":1485,"low":1476,"close":1486,"change":572,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",30.46,30.41,-0.49,61300,{"date":1490,"open":1491,"high":1491,"low":1481,"close":1492,"change":1082,"percent_change":52,"volume":1493,"transactions":9,"vwap":1492},"2025-12-26",30.62,30.56,22400,{"date":1495,"open":1475,"high":1475,"low":1496,"close":1486,"change":1280,"percent_change":188,"volume":1497,"transactions":9,"vwap":1486},"2025-12-24",30.395,19900,{"date":1499,"open":1500,"high":1107,"low":1501,"close":1502,"change":506,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-23",30.43,30.335,30.48,1.23,282900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":744,"volume":1511,"transactions":9,"vwap":1509},"2025-12-22",30.25,30.29,30.11,0.04,88600,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":385,"volume":1518,"transactions":9,"vwap":1516},"2025-12-19",29.98,30.19,30.07,0.08,54600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":482,"percent_change":808,"volume":1524,"transactions":9,"vwap":1523},"2025-12-18",30.13,30.2,29.99,45900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":460,"percent_change":1280,"volume":1530,"transactions":9,"vwap":1529},"2025-12-17",30.1,29.81,29.82,34200,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":208,"percent_change":1167,"volume":1536,"transactions":9,"vwap":1535},"2025-12-16",30.040001,29.83,29.84,53600,{"date":1538,"open":1516,"high":1539,"low":1540,"close":1540,"change":1425,"percent_change":1362,"volume":1541,"transactions":9,"vwap":1540},"2025-12-15",30.159,30.01,35400,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1534,"change":520,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1534},"2025-12-12",30.17,29.762,-0.8,31900,{"date":1549,"open":1550,"high":1544,"low":1514,"close":1516,"change":107,"percent_change":894,"volume":1551,"transactions":9,"vwap":1516},"2025-12-11",30.059999,46900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1540,"change":147,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1540},"2025-12-10",29.76,30.14,29.75,1.28,73500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":301,"percent_change":355,"volume":1564,"transactions":9,"vwap":1563},"2025-12-09",29.7,29.77,29.63,112000,{"date":1566,"open":1534,"high":1534,"low":1567,"close":1568,"change":460,"percent_change":1280,"volume":1569,"transactions":9,"vwap":1568},"2025-12-08",29.62,29.66,73100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":107,"percent_change":894,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",29.71,29.88,29.668,29.68,25900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1567,"change":613,"percent_change":719,"volume":1581,"transactions":9,"vwap":1567},"2025-12-04",29.54,29.676,30800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1584,"change":460,"percent_change":1280,"volume":1587,"transactions":9,"vwap":1584},"2025-12-03",29.53,29.61,29.5,77100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1510,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-02",29.47,29.57,29.43,29.55,0.14,63000,{"date":1597,"open":1584,"high":1579,"low":1598,"close":1599,"change":1594,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-01",29.45,29.51,0.48,18300,{"date":1603,"open":1604,"high":1584,"low":1605,"close":1605,"change":460,"percent_change":1280,"volume":1606,"transactions":9,"vwap":1605},"2025-11-28",29.48,29.37,43700,{"date":1608,"open":1609,"high":1592,"low":1610,"close":1611,"change":1003,"percent_change":1284,"volume":1612,"transactions":9,"vwap":1611},"2025-11-26",29.27,29.23,29.39,21700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1267,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-25",28.88,29.059999,28.75,29.049999,1.25,25300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":366,"percent_change":1470,"volume":1626,"transactions":9,"vwap":1624},"2025-11-24",28.53,28.69,28.51,10400,{"date":1628,"open":1629,"high":1630,"low":178,"close":1623,"change":122,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1623},"2025-11-21",28.35,28.585,0.88,39300,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":624,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-20",28.97,28.275,28.28,-1.22,62100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1642,"change":1280,"percent_change":520,"volume":1645,"transactions":9,"vwap":1642},"2025-11-19",28.63,28.73,28.55,27400,{"date":1647,"open":1615,"high":1615,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-18",28.52,28.7,-0.25,-0.86,72300,{"date":1654,"open":1655,"high":1656,"low":1615,"close":1657,"change":356,"percent_change":909,"volume":1658,"transactions":9,"vwap":1657},"2025-11-17",29.21,29.26,28.95,43300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1610,"change":302,"percent_change":442,"volume":1663,"transactions":9,"vwap":1610},"2025-11-14",29.02,29.365,58800,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":188,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-13",29.73,29.3,29.31,-0.78,61800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1579,"change":787,"percent_change":1003,"volume":1676,"transactions":9,"vwap":1579},"2025-11-12",29.58,29.65,29.49,120000,{"date":1678,"open":1679,"high":1590,"low":1680,"close":1681,"change":1682,"percent_change":230,"volume":1683,"transactions":9,"vwap":1681},"2025-11-11",29.41,29.34,29.44,0.24,13400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":142,"percent_change":695,"volume":1689,"transactions":9,"vwap":1686},"2025-11-10",29.2,29.32,29.1,58500,{"date":1691,"open":1692,"high":1615,"low":1693,"close":1615,"change":418,"percent_change":418,"volume":1694,"transactions":9,"vwap":1615},"2025-11-07",28.82,28.57,40400,{"date":1696,"open":1618,"high":1618,"low":1697,"close":1615,"change":623,"percent_change":676,"volume":1698,"transactions":9,"vwap":1615},"2025-11-06",28.825,47600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":562,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-05",28.85,29,28.74,0.97,42200,{"date":1707,"open":1692,"high":1708,"low":1649,"close":1709,"change":1710,"percent_change":1188,"volume":1711,"transactions":9,"vwap":1709},"2025-11-04",28.89,28.72,-0.409,48100,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-03",28.969,29.13,29.129,0.199,0.69,20200,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1116,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-31",28.9,29.105,28.93,-0.69,762200,{"date":1728,"open":1657,"high":1715,"low":1657,"close":1715,"change":418,"percent_change":418,"volume":1729,"transactions":9,"vwap":1715},"2025-10-30",1509900,{"date":1731,"open":1687,"high":1687,"low":1702,"close":1715,"change":262,"percent_change":893,"volume":1493,"transactions":9,"vwap":1715},"2025-10-29",{"date":1733,"open":1618,"high":1734,"low":1735,"close":1736,"change":425,"percent_change":251,"volume":1620,"transactions":9,"vwap":1736},"2025-10-28",29.14,28.985,29.11,{"date":1738,"open":1688,"high":1609,"low":1618,"close":1609,"change":1267,"percent_change":1619,"volume":1739,"transactions":9,"vwap":1609},"2025-10-27",111600,{"date":1741,"open":1657,"high":1657,"low":1701,"close":1742,"change":1517,"percent_change":562,"volume":1743,"transactions":9,"vwap":1742},"2025-10-24",28.91,14300,{"date":1745,"open":1643,"high":1746,"low":1747,"close":1746,"change":1045,"percent_change":38,"volume":1748,"transactions":9,"vwap":1746},"2025-10-23",28.83,28.67,14200,{"date":1750,"open":1751,"high":1649,"low":1752,"close":1753,"change":107,"percent_change":1045,"volume":1754,"transactions":9,"vwap":1753},"2025-10-22",28.64,28.498,28.62,112200,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-10-21",28.76,28.56,-0.46,-1.59,48300,{"date":1763,"open":1764,"high":1661,"low":1764,"close":1661,"change":719,"percent_change":507,"volume":1765,"transactions":9,"vwap":1661},"2025-10-20",28.86,15500,{"date":1767,"open":1643,"high":1768,"low":1753,"close":1709,"change":240,"percent_change":1487,"volume":1769,"transactions":9,"vwap":1709},"2025-10-17",28.8,63900,{"date":1771,"open":1772,"high":1773,"low":1764,"close":1764,"change":613,"percent_change":22,"volume":1632,"transactions":9,"vwap":1764},"2025-10-16",28.99,29.030001,{"date":1775,"open":1692,"high":1764,"low":1776,"close":1777,"change":385,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-15",28.65,28.77,0.95,13800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":207,"percent_change":409,"volume":1786,"transactions":9,"vwap":1785},"2025-10-14",28.41,28.669,28.3,28.5,31600,{"date":1788,"open":1789,"high":1693,"low":1789,"close":1758,"change":1132,"percent_change":1377,"volume":1790,"transactions":9,"vwap":1758},"2025-10-13",28.37,21900,{"date":1792,"open":1758,"high":1793,"low":26,"close":1794,"change":393,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-10",28.644,28.059999,-2.16,25500,{"date":1798,"open":1657,"high":1799,"low":1800,"close":1801,"change":356,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-09",29.01,28.66,28.68,-0.97,35100,{"date":1805,"open":1806,"high":1661,"low":1806,"close":1807,"change":1045,"percent_change":38,"volume":1808,"transactions":9,"vwap":1807},"2025-10-08",28.87,28.96,12100,{"date":1810,"open":1811,"high":1811,"low":1617,"close":1617,"change":632,"percent_change":1008,"volume":1812,"transactions":9,"vwap":1617},"2025-10-07",29.09,66600,{"date":1814,"open":1734,"high":1815,"low":1773,"close":1618,"change":262,"percent_change":893,"volume":1816,"transactions":9,"vwap":1618},"2025-10-06",29.158,66800,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1773,"change":1682,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1773},"2025-10-03",29.08,28.993,0.83,23700,{"date":1824,"open":1702,"high":1702,"low":1825,"close":1825,"change":309,"percent_change":198,"volume":1826,"transactions":9,"vwap":1825},"2025-10-02",28.79,39900,{"date":1828,"open":1829,"high":1702,"low":1829,"close":1722,"change":736,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1722},"2025-10-01",28.6,1.94,112300,{"date":1833,"open":1834,"high":1801,"low":1629,"close":1629,"change":1419,"percent_change":1202,"volume":1835,"transactions":9,"vwap":1629},"2025-09-30",28.49,550500,{"date":1837,"open":1625,"high":1625,"low":1838,"close":1839,"change":787,"percent_change":152,"volume":1840,"transactions":9,"vwap":1839},"2025-09-29",28.38,28.4,68400,{"date":1842,"open":1843,"high":1838,"low":1844,"close":1784,"change":761,"percent_change":980,"volume":1845,"transactions":9,"vwap":1784},"2025-09-26",28.27,28.25,84000,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":572,"percent_change":593,"volume":1850,"transactions":9,"vwap":1849},"2025-09-25",28.22,28.11,43200,{"date":1852,"open":1834,"high":1785,"low":1853,"close":1853,"change":1116,"percent_change":705,"volume":1854,"transactions":9,"vwap":1853},"2025-09-24",28.26,80100,{"date":1856,"open":1776,"high":1747,"low":1857,"close":1857,"change":302,"percent_change":356,"volume":1858,"transactions":9,"vwap":1857},"2025-09-23",28.46,30600,{"date":1860,"open":1625,"high":1644,"low":1861,"close":1862,"change":686,"percent_change":1434,"volume":1863,"transactions":9,"vwap":1862},"2025-09-22",28.42,28.54,20800,{"date":1865,"open":1782,"high":1866,"low":1867,"close":1861,"change":893,"percent_change":122,"volume":1868,"transactions":9,"vwap":1861},"2025-09-19",28.44,28.341,20400,{"date":1870,"open":1629,"high":1871,"low":1872,"close":1629,"change":1517,"percent_change":562,"volume":1694,"transactions":9,"vwap":1629},"2025-09-18",28.45,28.24,{"date":1874,"open":1782,"high":1834,"low":1843,"close":1843,"change":1025,"percent_change":218,"volume":1875,"transactions":9,"vwap":1843},"2025-09-17",26800,{"date":1877,"open":1857,"high":1857,"low":1878,"close":1879,"change":112,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-16",28.34,28.36,-0.04,50300,{"date":1883,"open":1884,"high":1884,"low":1878,"close":1789,"change":1885,"percent_change":132,"volume":1886,"transactions":9,"vwap":1789},"2025-09-15",28.43,0.22,20600,{"date":1888,"open":1853,"high":1853,"low":178,"close":178,"change":240,"percent_change":1487,"volume":1889,"transactions":9,"vwap":178},"2025-09-12",53500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":127,"percent_change":1896,"volume":1601,"transactions":9,"vwap":1895},"2025-09-11",28.14,28.33,28.139,28.29,1.43,{"date":1898,"open":1899,"high":26,"low":1900,"close":1901,"change":787,"percent_change":1267,"volume":1902,"transactions":9,"vwap":1901},"2025-09-10",28.02,27.881,27.89,69000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":893,"percent_change":122,"volume":1908,"transactions":9,"vwap":1907},"2025-09-09",27.83,27.86,27.79,34900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":894,"percent_change":38,"volume":1914,"transactions":9,"vwap":1913},"2025-09-08",27.64,27.8,27.72,12300,{"date":1916,"open":1911,"high":1911,"low":1917,"close":1918,"change":1919,"percent_change":159,"volume":1920,"transactions":9,"vwap":1918},"2025-09-05",27.515,27.52,0.202,8400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":127,"volume":1928,"transactions":9,"vwap":1926},"2025-09-04",27.215,27.32,27.17,27.318,0.108,7000,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-03",27.155,27.22,27.21,0.105,0.39,22700,{"date":1938,"open":1939,"high":1940,"low":175,"close":1941,"change":1942,"percent_change":1230,"volume":1943,"transactions":9,"vwap":1941},"2025-09-02",27,27.24,27.105,-0.215,7400,{"date":1945,"open":1940,"high":1924,"low":1946,"close":1924,"change":1280,"percent_change":604,"volume":1947,"transactions":9,"vwap":1924},"2025-08-29",27.214,26200,{"date":179,"open":1949,"high":1950,"low":1951,"close":1949,"change":418,"percent_change":418,"volume":1952,"transactions":9,"vwap":1949},27.39,27.42,27.35,6800]