[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPY":3,"homepage-market-summary":29,"stock-historical-JPY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPY","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 Japanese Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1639,0.45976,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.5,39.48,39.365,39.0168,0.4832,1.24,1319.47211,39.79,28.92,7371.358733976,97.3,375,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.83,8475,3093339.6834939998,46.59,"2025-04-22",[181,184,191,200,209,217,226,235,245,256,265,274,281,290,299,307,316,326,334,342,351,359,366,376,384,394,402,411,420,430,441,451,459,470,479,487,495,504,512,521,531,539,550,561,571,581,588,598,608,617,628,639,649,658,667,678,688,698,707,715,722,729,737,745,752,761,768,775,783,789,795,804,811,819,825,833,841,847,855,863,871,879,887,894,902,908,913,922,927,933,939,945,951,958,966,972,980,989,994,1000,1007,1014,1023,1030,1036,1043,1051,1058,1066,1073,1079,1085,1092,1099,1106,1113,1122,1130,1138,1145,1151,1157,1165,1172,1178,1184,1190,1198,1207,1215,1223,1232,1239,1246,1251,1260,1268,1276,1284,1292,1299,1306,1314,1322,1329,1336,1343,1350,1358,1367,1375,1381,1387,1393,1399,1404,1408,1413,1421,1429,1435,1443,1447,1454,1460,1467,1474,1483,1489,1496,1503,1511,1519,1526,1533,1539,1547,1554,1560,1567,1575,1581,1587,1594,1601,1607,1613,1618,1625,1634,1642,1647,1653,1658,1664,1670,1679,1684,1690,1695,1701,1706,1712,1717,1724,1729,1734,1739,1745,1751,1757,1763,1766,1773,1778,1783,1790,1796,1803,1810,1816,1821,1827,1833,1839,1844,1849,1855,1860,1867,1873,1875,1880,1887,1892,1899,1905,1910,1917,1921,1927,1934,1940,1946,1953,1960,1967,1972,1980,1984,1990,1995,2004,2012,2018,2021,2027,2033,2038,2042,2046,2051,2056,2061,2068,2072,2079,2084,2090,2097,2103,2111,2118,2123,2130,2137,2143,2148,2153,2158,2164,2171,2179,2186,2193,2196,2202,2209,2216,2220,2227,2234,2242,2247,2254,2260,2265,2273,2278,2284,2290,2296,2304,2309,2316,2324,2330,2334,2342,2347,2353,2359,2365,2372,2379,2385,2389,2395,2401,2406,2413,2418,2423,2429,2435,2440,2446,2451,2457,2460,2464,2469,2475,2480,2487,2492,2500,2506,2510,2516,2523,2529,2534,2537,2543,2549,2554,2557,2563,2570,2577,2583,2589,2594,2603,2606,2609,2614,2617,2623,2628,2636,2642,2648,2655],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},62,39.4501,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.2001,-0.51,272.8308,37,39.0302,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",39.29,39.2169,0.4151,1.07,696.0198,47,39.2985,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":198,"vwap":208},"2026-09-29",38.85,38.73,38.8018,-0.1402,-0.36,1233.8308,38.8242,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":198,"vwap":216},"2026-09-28",39.08,38.942,-0.4178,-1.06,301.960057,39.0241,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",39.1,39.3598,0.891,2.32,846.2861,55,39.2058,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":198,"vwap":234},"2026-09-24",38.56,38.3,38.4688,-0.4059,-1.04,1221.930645,38.3872,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",39.14,39.16,38.8747,-0.6264,-1.59,5727.2991,89,39.0337,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",39.475,39.56,39.31,39.5011,0.1895,0.48,95186.1601,74,39.5492,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",39.11,39.3116,0.3276,0.84,731.732951,39,39.2158,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",38.79,38.984,-0.5793,-1.46,3275.43436,50,38.9467,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":65,"volume":278,"transactions":279,"vwap":280},"2026-09-17",39.5633,0.3534,89.134918,33,39.5987,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",39.19,39.2099,-0.0201,-0.05,398.677764,51,39.4606,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",39.21,39.23,-0.395,-1,253.491751,49,39.201,{"date":300,"open":17,"high":301,"low":17,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",39.625,-0.1174,-0.3,384.905366,48,39.5541,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",39.7,39.7424,0.9115,2.35,406.102007,46,39.6672,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",39.02,38.83,38.8309,-0.1257,-0.32,1588.3884,56,38.9571,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":182,"vwap":333},"2026-09-09",39.205,38.9566,-0.3407,-0.87,822.957562,39.1064,{"date":335,"open":17,"high":17,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",39.2973,-0.1498,-0.38,2443.186086,119,39.4347,{"date":343,"open":344,"high":17,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",39.37,39.4471,-0.1058,-0.27,1179.261006,53,39.4182,{"date":352,"open":249,"high":24,"low":249,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",39.5529,0.8123,2.1,9527.825,95,39.645,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":51,"volume":364,"transactions":263,"vwap":365},"2026-09-02",38.38,38.7406,0.1893,770.4382,38.4119,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",38.6,38.66,38.5513,-0.1508,-0.39,1861.084976,45,38.62,{"date":377,"open":378,"high":378,"low":369,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":349,"vwap":383},"2026-08-31",38.76,38.7021,0.0461,0.12,1610.1352,38.7395,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",38.7,38.87,38.656,0.2513,0.65,2125.173503,63,38.7705,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",38.4047,0.1161,0.3,192.8519,40,38.3855,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":324,"vwap":410},"2026-08-26",38.36,38.37,38.2886,-0.0514,-0.13,1774.23918,38.3549,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",38.2,38.34,0.245,0.64,478.7254,41,38.2151,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":288,"vwap":429},"2026-08-24",38.15,38.16,38.05,38.095,0.0379,0.1,2579.097258,38.0793,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",38.04,38.085,37.9602,38.0571,0.3656,0.97,6200.124,65,38.0238,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":314,"vwap":450},"2026-08-20",37.77,37.7701,37.68,37.6915,-0.053,-0.14,2852.5504,37.7314,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":324,"vwap":458},"2026-08-19",37.995,37.7445,-0.3468,-0.91,545.911902,37.9407,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",38.5,38.5099,38.06,38.0913,-0.9727,-2.49,3319.228101,85,38.3015,{"date":471,"open":472,"high":258,"low":473,"close":474,"change":475,"percent_change":322,"volume":476,"transactions":477,"vwap":478},"2026-08-17",39.07,38.98,39.064,-0.1271,974.393237,70,39.0662,{"date":480,"open":481,"high":482,"low":283,"close":483,"change":484,"percent_change":347,"volume":485,"transactions":254,"vwap":486},"2026-08-14",39.35,39.4066,39.1911,-0.1062,2212.5614,39.3195,{"date":488,"open":489,"high":490,"low":491,"close":336,"change":492,"percent_change":126,"volume":493,"transactions":392,"vwap":494},"2026-08-13",39.24,39.42,39.2399,0.1585,3533.3284,39.3604,{"date":496,"open":328,"high":328,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",39.12,39.1388,0.5229,1.35,1166.4684,79,39.2145,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",38.6159,0.0366,0.09,153.467269,44,38.6703,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":502,"vwap":520},"2026-08-10",38.8,38.54,38.5793,-0.1907,-0.49,1242.701316,38.6935,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",38.69,38.77,38.57,0.6654,1.75,4759.090803,125,38.6741,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":427,"volume":537,"transactions":468,"vwap":538},"2026-08-06",38.27,38.0501,38.1046,0.0365,3203.139613,38.1836,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",38.26,38.63,38.0601,38.0681,0.4168,1.11,9827.615423,100,38.2633,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",37.37,37.6901,37.34,37.6513,0.4046,1.09,3831.923592,184,37.511,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",37.45,37.1599,37.2467,-0.0705,-0.19,6612.800922,142,37.2994,{"date":572,"open":573,"high":563,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",37.195,37.08,37.3172,-0.3731,-0.99,3802.0431,76,37.2644,{"date":582,"open":189,"high":583,"low":189,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":305,"vwap":587},"2026-07-30",37.6903,1.169,3.2,951.542588,37.1525,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",36.52,36.5213,36.49,-0.1587,-0.43,1621.31445,36,36.5203,{"date":599,"open":590,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",36.8062,36.5,36.68,-0.5309,-1.43,917.24404,38,36.5729,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":349,"vwap":616},"2026-07-27",37.27,37.18,37.2109,0.2656,0.72,2395.7031,37.2123,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",37.03,37.04,36.93,36.9453,0.3165,0.86,5173.800193,102,36.9744,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",36.83,36.92,36.53,36.6288,-0.3599,-0.97,14836.7051,97,36.6403,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",36.97,37.05,36.9887,-0.1763,-0.47,538.943849,30,37.0044,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":263,"vwap":657},"2026-07-21",37.1,37.165,37.0701,0.5377,1.47,994.9801,37.092,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":374,"vwap":666},"2026-07-20",36.69,36.77,36.6273,0.0389,0.11,738.522616,36.7141,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",36.525,36.63,36.4916,36.5884,-0.6397,-1.72,2775.2441,71,36.5524,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":214,"volume":685,"transactions":686,"vwap":687},"2026-07-16",37.26,37.29,37.17,37.2281,-0.4,2516.552182,59,37.1959,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-15",37.75,37.55,37.6281,-0.1249,-0.33,3518.261394,113,37.6551,{"date":699,"open":424,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",38.11,37.753,0.359,0.96,2488.0431,57,37.9451,{"date":708,"open":563,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":400,"vwap":714},"2026-07-13",37.49,37.394,-0.446,-1.18,636.846504,37.4971,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",37.7,37.84,0.534,1.43,800,{"date":723,"open":610,"high":724,"low":610,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",37.31,37.306,0.225,0.61,4800,{"date":730,"open":731,"high":732,"low":670,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",36.85,37.09,37.081001,-0.307,-0.82,6900,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",37.74,37.35,37.388,-0.681,-1.79,2300,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-06",37.82,38.069,0.801,2.15,1300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",37.54,37.63,37.040001,37.268,0.382,1.04,8300,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":131,"volume":767,"transactions":9,"vwap":765},"2026-07-01",36.99,37.080002,36.886,0.285,20700,{"date":769,"open":592,"high":770,"low":592,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",36.65,36.601,-0.08,-0.22,5000,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-06-29",36.59,36.681,36.4,0.132,0.36,8700,{"date":784,"open":670,"high":660,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",36.549,0.088,0.24,900,{"date":790,"open":770,"high":602,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",36.461,0.053,0.15,5200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",36.48,36.55,36.305,36.408,-0.124,-0.34,4500,{"date":805,"open":806,"high":770,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",36.46,36.532,-1.103,-2.93,20200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",37.39,37.86,37.635,-0.118,-0.31,13500,{"date":820,"open":821,"high":718,"low":822,"close":701,"change":823,"percent_change":158,"volume":824,"transactions":9,"vwap":701},"2026-06-18",37.8,37.69,0.279,700,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",37.81,37.9,37.474,0.079,0.21,4400,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",37.545,37.38,37.395,-0.158,-0.42,8200,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":173,"transactions":9,"vwap":844},"2026-06-15",37.66,37.553,0.603,1.63,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",36.87,37.07,36.95,0.168,0.46,15600,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":858},"2026-06-11",36.21,36.782,36.080002,0.828,2.3,7100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":270,"volume":870,"transactions":9,"vwap":868},"2026-06-10",36.3,36.33,35.93,35.954,-0.533,1600,{"date":872,"open":763,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",37.0099983,36.14,36.487,-0.259,-0.7,7400,{"date":880,"open":630,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",36.88,36.73,36.746,0.275,0.75,3500,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-05",37.24,36.471,-1.017,-2.71,7600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-04",37.33,37.52,37.488,0.105,0.28,1200,{"date":903,"open":563,"high":563,"low":554,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",37.383,0.191,0.51,1700,{"date":909,"open":873,"high":910,"low":873,"close":911,"change":508,"percent_change":787,"volume":912,"transactions":9,"vwap":911},"2026-06-02",37.22,37.192,8000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",37.029999,37.145,36.98,37.102,-0.043,-0.12,1800,{"date":923,"open":924,"high":916,"low":924,"close":916,"change":106,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-05-29",37.099998,0.16,400,{"date":928,"open":929,"high":732,"low":929,"close":930,"change":931,"percent_change":932,"volume":926,"transactions":9,"vwap":930},"2026-05-28",37.049999,37.084999,0.338,0.92,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":173,"transactions":9,"vwap":936},"2026-05-27",36.81,36.747,-0.325,-0.88,{"date":940,"open":682,"high":682,"low":873,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",37.071999,0.529,1.45,5400,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":853,"volume":950,"transactions":9,"vwap":948},"2026-05-22",36.61,36.543,0.166,9600,{"date":952,"open":953,"high":797,"low":954,"close":955,"change":956,"percent_change":141,"volume":957,"transactions":9,"vwap":955},"2026-05-21",36.16,36.02,36.377,0.116,6200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":726,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-20",35.72,36.28,35.7,36.261,0.62,13600,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",36.035999,-0.09,-0.25,300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":173,"transactions":9,"vwap":977},"2026-05-18",36.13,36.135,35.97,36.126,-0.011,-0.03,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",36.09,36.37,36.029999,36.137,-0.428,-1.17,39300,{"date":990,"open":670,"high":770,"low":991,"close":991,"change":992,"percent_change":735,"volume":993,"transactions":9,"vwap":991},"2026-05-14",36.565,-0.301,4100,{"date":995,"open":996,"high":631,"low":996,"close":997,"change":998,"percent_change":964,"volume":999,"transactions":9,"vwap":997},"2026-05-13",36.7,36.866,0.227,3800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":664,"volume":893,"transactions":9,"vwap":1005},"2026-05-12",36.57,36.8,36.42,36.639,0.039,{"date":1008,"open":1009,"high":660,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",36.62,36.6,0.136,0.37,1400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-08",36.45,36.47,36.41,36.464,0.564,1.57,7500,{"date":1024,"open":984,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":173,"transactions":9,"vwap":1027},"2026-05-07",36.145,35.88,35.9,-0.059,-0.16,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":788,"transactions":9,"vwap":1033},"2026-05-06",35.83,35.959,0.886,2.53,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",34.9,35.073002,0.345,0.99,2200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":970,"volume":1050,"transactions":9,"vwap":1048},"2026-05-04",34.94,35.02,34.64,34.728,-0.088,10300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":926,"transactions":9,"vwap":1055},"2026-05-01",34.75,34.87,34.816,-0.182,-0.52,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",34.8,35.040001,34.998,0.876,2.57,5300,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":295,"volume":1072,"transactions":9,"vwap":1070},"2026-04-29",34.25,34.02,34.122,-0.343,12100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":751,"transactions":9,"vwap":1076},"2026-04-28",34.55,34.465,0.067,0.19,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":116,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",34.575,34.398,0.383,10000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":925,"volume":1091,"transactions":9,"vwap":1089},"2026-04-24",34.060001,34.14,34.014999,0.054,13300,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":744,"transactions":9,"vwap":1096},"2026-04-23",34.15,33.87,33.961,-0.195,-0.57,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-22",34.07,34.156,0.186,0.55,200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-21",34.39,33.97,-0.854,-2.45,2400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-20",34.81,34.85,34.77,34.824,-0.37,-1.05,2000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",34.89,35.38,35.194,0.555,1.6,46500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":787,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",34.66,34.73,34.57,34.639,0.082,14300,{"date":1139,"open":1140,"high":1047,"low":1141,"close":1142,"change":1143,"percent_change":900,"volume":1144,"transactions":9,"vwap":1142},"2026-04-15",34.49,34.42,34.557,0.095,30100,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":823,"percent_change":1150,"volume":803,"transactions":9,"vwap":1149},"2026-04-14",34.455,34.53,34.462,0.82,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":146,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",34.099998,34.183,0.129,600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":408,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",34.049999,34.064999,33.955,34.054001,-0.046,1100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1153,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1153},"2026-04-09",33.68,34.175,-0.54,-1.56,11200,{"date":1173,"open":1174,"high":1175,"low":1148,"close":1047,"change":1176,"percent_change":1177,"volume":1164,"transactions":9,"vwap":1047},"2026-04-08",34.597,34.71,1.483,4.47,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1156,"transactions":9,"vwap":1181},"2026-04-07",33.33,33.157,-0.058,-0.17,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":971,"transactions":9,"vwap":1187},"2026-04-06",33.084999,33.215,-0.005,-0.02,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-02",32.66,33.23,33.22,-0.441,-1.31,14100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-01",33.73,33.79,33.59,33.661,0.738,2.24,2600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-31",32.39,32.923,32.33,1.108,3.48,39900,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",32.155,31.765,31.815,0.073,0.23,6400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",32.080002,32.11,31.66,31.742,-0.606,-1.87,8400,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",32.94,32.348,-0.741,-2.24,19900,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-25",33.21,33.089001,0.514,1.58,3000,{"date":1247,"open":1248,"high":1249,"low":1209,"close":1250,"change":792,"percent_change":925,"volume":886,"transactions":9,"vwap":1250},"2026-03-24",32.57,32.69,32.575,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-23",32.58,32.78,32.25,32.522,1.037,3.29,26900,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-20",32.5,31.45,31.485,-1.138,-3.49,35900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":408,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",32.24,32.63,32.15,32.623,-0.041,23600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-18",32.96,32.98,32.664,-0.311,-0.94,6500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":111,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",32.95,33.19,32.9,32.975,-0.003,19700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":744,"transactions":9,"vwap":1295},"2026-03-16",32.845,32.978,32.84,0.646,2,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":999,"transactions":9,"vwap":1303},"2026-03-13",32.76,32.3,32.332,-0.378,-1.16,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",32.945,32.59,32.71,-0.579,-1.74,70000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-11",33.32,33.389,33.289,-0.413,-1.23,500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":885,"volume":1222,"transactions":9,"vwap":1327},"2026-03-10",33.64,34.17,33.555,33.702,0.252,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":728,"transactions":9,"vwap":1332},"2026-03-09",32.8,33.45,32.541,0.287,0.87,{"date":1337,"open":1338,"high":1339,"low":1310,"close":1340,"change":1341,"percent_change":456,"volume":1342,"transactions":9,"vwap":1340},"2026-03-06",33.040001,33.18,33.163,-0.304,16800,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":635,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-05",33.76,33.15,33.467,-2.82,5700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-04",34,34.437,33.93,0.657,1.94,6800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",33.25,33.89,32.86,33.78,-1.394,-3.96,35700,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-02",34.961,35.27,35.174,-0.936,-2.59,6600,{"date":1376,"open":961,"high":961,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1357,"transactions":9,"vwap":1378},"2026-02-27",36.095001,36.11,-0.082,-0.23,{"date":1382,"open":1383,"high":1383,"low":1378,"close":1384,"change":1385,"percent_change":1386,"volume":901,"transactions":9,"vwap":1384},"2026-02-26",36.27,36.192,0.124,0.34,{"date":1388,"open":1389,"high":982,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1013,"transactions":9,"vwap":1390},"2026-02-25",35.89,36.068001,0.149,0.41,{"date":1394,"open":1395,"high":976,"low":1395,"close":1396,"change":1397,"percent_change":206,"volume":1398,"transactions":9,"vwap":1396},"2026-02-24",35.59,35.919,-0.128,9200,{"date":1400,"open":1401,"high":1401,"low":984,"close":1402,"change":1403,"percent_change":1183,"volume":1022,"transactions":9,"vwap":1402},"2026-02-23",36.29,36.047001,-0.063,{"date":1405,"open":1406,"high":1378,"low":1407,"close":1378,"change":508,"percent_change":121,"volume":1112,"transactions":9,"vwap":1378},"2026-02-20",35.975,35.905,{"date":1409,"open":1410,"high":954,"low":1411,"close":954,"change":1412,"percent_change":1029,"volume":173,"transactions":9,"vwap":954},"2026-02-19",35.965,35.94,-0.057,{"date":1414,"open":874,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-18",36.26,36.049999,36.077,-0.104,-0.29,14900,{"date":1422,"open":1423,"high":961,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-17",35.95,35.945,36.181,-0.653,-1.77,6300,{"date":1430,"open":882,"high":1431,"low":882,"close":1432,"change":1433,"percent_change":1189,"volume":1434,"transactions":9,"vwap":1432},"2026-02-13",36.876,36.834,-0.009,1500,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",37.15,36.75,36.843,-0.255,-0.69,6100,{"date":1444,"open":917,"high":1445,"low":881,"close":1446,"change":141,"percent_change":1335,"volume":1374,"transactions":9,"vwap":1446},"2026-02-11",37.219,37.098,{"date":1448,"open":849,"high":1449,"low":1438,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-10",36.9,36.778,0.731,2.03,18100,{"date":1455,"open":1456,"high":857,"low":1457,"close":1402,"change":1458,"percent_change":1459,"volume":736,"transactions":9,"vwap":1402},"2026-02-09",35.68,35.65,0.732,2.07,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1042,"transactions":9,"vwap":1464},"2026-02-06",35.26,35.4,35.315,1.29,3.79,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1042,"transactions":9,"vwap":1471},"2026-02-05",34.0099983,34.19,34.025002,-0.336,-0.98,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-04",34.544,34.62,34.3,34.361,0.311,0.91,16100,{"date":1484,"open":1354,"high":1159,"low":1485,"close":1159,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1159},"2026-02-03",33.775,0.447,1.33,3300,{"date":1490,"open":1180,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":408,"volume":1495,"transactions":9,"vwap":1493},"2026-02-02",33.635,33.31,33.603,-0.044,3400,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1121,"transactions":9,"vwap":1500},"2026-01-30",33.67,33.48,33.647,0.14,0.42,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-29",33.53,32.99,33.507,0.457,1.38,5800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":674,"volume":1518,"transactions":9,"vwap":1516},"2026-01-28",33.12,33.14,32.97,33.049999,-0.577,29000,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1222,"transactions":9,"vwap":1523},"2026-01-27",33.57,33.86,33.627,0.365,1.1,{"date":1527,"open":1528,"high":1332,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-26",33.42,33.262,0.024,0.07,8800,{"date":1534,"open":1516,"high":1535,"low":1516,"close":1536,"change":1537,"percent_change":322,"volume":1538,"transactions":9,"vwap":1536},"2026-01-23",33.29,33.238,-0.107,4300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":832,"transactions":9,"vwap":1544},"2026-01-22",33.355,33.38,33.3,33.345,0.131,0.39,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",33.02,33.214,0.267,0.81,2900,{"date":1555,"open":1339,"high":1339,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":886,"transactions":9,"vwap":1557},"2026-01-20",32.89,32.947,-0.81,-2.4,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1290,"percent_change":111,"volume":1566,"transactions":9,"vwap":1565},"2026-01-16",33.77,33.829,33.7,33.757,2700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1345,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1345},"2026-01-15",33.83,33.88,33.72,0.193,0.57,62100,{"date":1576,"open":1521,"high":1577,"low":1578,"close":1579,"change":787,"percent_change":614,"volume":1580,"transactions":9,"vwap":1579},"2026-01-14",33.62,33.549,33.567,7900,{"date":1582,"open":1521,"high":1521,"low":1583,"close":1584,"change":1585,"percent_change":735,"volume":1586,"transactions":9,"vwap":1584},"2026-01-13",33.295,33.327,-0.274,4200,{"date":1588,"open":1505,"high":1589,"low":1590,"close":1591,"change":1221,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-12",33.65,33.52,33.601,0.69,49100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":832,"transactions":9,"vwap":1598},"2026-01-09",33.315,33.525,33.371,0.615,1.88,{"date":1602,"open":1603,"high":1254,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":788,"transactions":9,"vwap":1604},"2026-01-08",32.62,32.756,0.027,0.08,{"date":1608,"open":1234,"high":1234,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-07",32.729,-0.136,-0.41,12700,{"date":1614,"open":1286,"high":1286,"low":1294,"close":1615,"change":1616,"percent_change":106,"volume":1617,"transactions":9,"vwap":1615},"2026-01-06",32.865,0.019,12300,{"date":1619,"open":1620,"high":1278,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-05",32.47,32.846,0.633,1.97,3100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-02",32.2,32.23,32.025002,32.213,0.217,0.68,45000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":347,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",32.0050011,32.060001,31.94,31.996,-0.087,3900,{"date":1643,"open":1627,"high":1627,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1156,"transactions":9,"vwap":1644},"2025-12-30",32.083,0.001,0,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":381,"volume":944,"transactions":9,"vwap":1651},"2025-12-29",32.07,32.084999,32.082001,0.037,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1433,"percent_change":979,"volume":824,"transactions":9,"vwap":1656},"2025-12-26",31.995,32.044998,31.975,{"date":1659,"open":1660,"high":1255,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1357,"transactions":9,"vwap":1661},"2025-12-24",31.99,32.054001,-0.064,-0.2,{"date":1665,"open":1627,"high":1627,"low":1666,"close":1667,"change":1668,"percent_change":932,"volume":1669,"transactions":9,"vwap":1667},"2025-12-23",31.97,32.118,0.293,15200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-22",31.75,31.86,31.702,31.825,-0.066,-0.21,12200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1188,"percent_change":1189,"volume":788,"transactions":9,"vwap":1683},"2025-12-19",31.895,31.93,31.891,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":121,"volume":1112,"transactions":9,"vwap":1688},"2025-12-18",32.049999,32.09,31.896,0.081,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1219,"change":1472,"percent_change":1120,"volume":901,"transactions":9,"vwap":1219},"2025-12-17",31.98,32,31.73,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1156,"transactions":9,"vwap":1698},"2025-12-16",32.26,32.151,-0.444,-1.36,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1508,"percent_change":1705,"volume":1105,"transactions":9,"vwap":1704},"2025-12-15",32.545,32.595,1.42,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":901,"transactions":9,"vwap":1709},"2025-12-12",32.31,32.138,-0.147,-0.46,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":106,"volume":971,"transactions":9,"vwap":1715},"2025-12-11",32.34,32.285,0.018,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":751,"transactions":9,"vwap":1721},"2025-12-10",32.042999,32.28,32.267,0.253,0.79,{"date":1725,"open":1272,"high":1272,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":824,"transactions":9,"vwap":1726},"2025-12-09",32.014,-0.012,-0.04,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1441,"volume":1321,"transactions":9,"vwap":1732},"2025-12-08",32.029999,32.026001,-0.224,{"date":1735,"open":1736,"high":1736,"low":1628,"close":1255,"change":1737,"percent_change":1738,"volume":788,"transactions":9,"vwap":1255},"2025-12-05",34.44,0.055,0.17,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":759,"volume":1744,"transactions":9,"vwap":1742},"2025-12-04",32.46,32.195,0.33,14600,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1728,"volume":721,"transactions":9,"vwap":1749},"2025-12-03",31.69,31.883,31.865,-0.014,{"date":1752,"open":1687,"high":1687,"low":1753,"close":1754,"change":969,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-02",31.819,31.879,-0.28,17100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1755,"volume":728,"transactions":9,"vwap":1761},"2025-12-01",31.985,32.13,31.969,-0.091,{"date":1764,"open":1638,"high":1637,"low":1638,"close":1637,"change":1765,"percent_change":448,"volume":971,"transactions":9,"vwap":1637},"2025-11-28",-0.045,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":173,"transactions":9,"vwap":1770},"2025-11-26",31.987,32.145,32.105,0.557,1.77,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":126,"volume":824,"transactions":9,"vwap":1776},"2025-11-25",31.455,31.548,0.125,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":37,"volume":1164,"transactions":9,"vwap":1781},"2025-11-24",31.195,31.423,0.229,{"date":1784,"open":647,"high":1785,"low":25,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-21",31.253,31.194,0.759,2.49,9100,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1580,"transactions":9,"vwap":1793},"2025-11-20",31.02,30.435,-0.586,-1.89,{"date":1797,"open":1798,"high":1693,"low":1799,"close":1800,"change":1801,"percent_change":286,"volume":1802,"transactions":9,"vwap":1800},"2025-11-19",30.95,30.83,31.021,-0.017,9300,{"date":1804,"open":1805,"high":1806,"low":1799,"close":1807,"change":1808,"percent_change":1809,"volume":728,"transactions":9,"vwap":1807},"2025-11-18",30.905,31.11,31.038,-0.609,-1.92,{"date":1811,"open":1693,"high":1693,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":173,"transactions":9,"vwap":1813},"2025-11-17",31.555,31.647,-0.616,-1.91,{"date":1817,"open":1650,"high":1818,"low":1650,"close":1818,"change":1819,"percent_change":1820,"volume":1321,"transactions":9,"vwap":1818},"2025-11-14",32.263,0.492,1.55,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1164,"transactions":9,"vwap":1824},"2025-11-13",32.02,31.771,-0.474,-1.47,{"date":1828,"open":1829,"high":1830,"low":1627,"close":1830,"change":1831,"percent_change":1832,"volume":173,"transactions":9,"vwap":1830},"2025-11-12",32.235,32.245,0.139,0.43,{"date":1834,"open":1660,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":1838,"volume":1321,"transactions":9,"vwap":1835},"2025-11-11",32.106,31.96,0.144,0.45,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":37,"volume":926,"transactions":9,"vwap":1842},"2025-11-10",31.78,31.962,0.232,{"date":1845,"open":1846,"high":1694,"low":1846,"close":1694,"change":1847,"percent_change":51,"volume":1848,"transactions":9,"vwap":1694},"2025-11-07",31.439,0.155,6700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":1078,"volume":788,"transactions":9,"vwap":1853},"2025-11-06",31.48,31.655,31.575,0.061,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1274,"percent_change":408,"volume":921,"transactions":9,"vwap":1859},"2025-11-05",31.29,31.525,31.514,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1812,"change":1865,"percent_change":604,"volume":1866,"transactions":9,"vwap":1812},"2025-11-04",31.79,31.793,31.52,-0.457,8900,{"date":1868,"open":1660,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":925,"volume":1872,"transactions":9,"vwap":1869},"2025-11-03",32.012001,31.88,0.052,1900,{"date":1874,"open":1870,"high":1836,"low":1870,"close":1836,"change":1777,"percent_change":1546,"volume":1121,"transactions":9,"vwap":1836},"2025-10-31",{"date":1876,"open":1877,"high":1660,"low":1878,"close":1878,"change":1879,"percent_change":1057,"volume":824,"transactions":9,"vwap":1878},"2025-10-30",31.875,31.835,-0.165,{"date":1881,"open":1882,"high":1637,"low":1883,"close":1693,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1693},"2025-10-29",31.921,31.85,-0.355,-1.1,124700,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1386,"volume":721,"transactions":9,"vwap":1890},"2025-10-28",32.401,32.355,0.111,{"date":1893,"open":1649,"high":1894,"low":1649,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-27",32.27,32.244,0.273,0.85,9700,{"date":1900,"open":1901,"high":1759,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":993,"transactions":9,"vwap":1902},"2025-10-24",31.7,31.971,0.178,0.56,{"date":1906,"open":1907,"high":1863,"low":1907,"close":1863,"change":1908,"percent_change":1909,"volume":926,"transactions":9,"vwap":1863},"2025-10-23",31.735,0.011,0.03,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1206,"transactions":9,"vwap":1914},"2025-10-22",31.95,31.72,31.782,-0.189,-0.59,{"date":1918,"open":1919,"high":1692,"low":1919,"close":1902,"change":1920,"percent_change":71,"volume":1013,"transactions":9,"vwap":1902},"2025-10-21",31.955,-0.348,{"date":1922,"open":1697,"high":1923,"low":1255,"close":1924,"change":1925,"percent_change":1926,"volume":744,"transactions":9,"vwap":1924},"2025-10-20",32.405,32.319,0.558,1.76,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":751,"transactions":9,"vwap":1931},"2025-10-17",31.68,31.799,31.761,0.169,0.53,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":792,"percent_change":1738,"volume":870,"transactions":9,"vwap":1939},"2025-10-16",31.58,31.709,31.57,31.592,{"date":1941,"open":1942,"high":1938,"low":1943,"close":1944,"change":1945,"percent_change":1128,"volume":901,"transactions":9,"vwap":1944},"2025-10-15",31.55,31.511,31.539,0.496,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":926,"transactions":9,"vwap":1950},"2025-10-14",31.135,31.138,31.042999,0.333,1.08,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1013,"transactions":9,"vwap":1957},"2025-10-13",30.59,30.73,30.71,0.415,1.37,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",30.872,30.295,-1.42,-4.48,12400,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":415,"percent_change":131,"volume":1042,"transactions":9,"vwap":1971},"2025-10-09",31.788,31.65,31.715,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":372,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-08",31.755,31.92,31.42,31.47,-1.22,73600,{"date":1981,"open":1225,"high":1225,"low":1673,"close":1673,"change":1982,"percent_change":1983,"volume":751,"transactions":9,"vwap":1673},"2025-10-07",-0.491,-1.52,{"date":1985,"open":1720,"high":1986,"low":1720,"close":1987,"change":1083,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-06",32.43,32.351,1.2,7000,{"date":1991,"open":1693,"high":1225,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1245,"transactions":9,"vwap":1992},"2025-10-03",31.968,0.664,2.12,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-02",31.31,31.343,31.24,31.304,0.006,0.02,3600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":817,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",31.4,32.45,31.23,31.298,-0.097,14500,{"date":2013,"open":2014,"high":2006,"low":2015,"close":2016,"change":1188,"percent_change":1189,"volume":2017,"transactions":9,"vwap":2016},"2025-09-30",31.255,31.25,31.395,9500,{"date":2019,"open":1781,"high":1263,"low":2020,"close":2006,"change":2010,"percent_change":817,"volume":1428,"transactions":9,"vwap":2006},"2025-09-29",31.38,{"date":2022,"open":2023,"high":2024,"low":1997,"close":2024,"change":2025,"percent_change":1221,"volume":2026,"transactions":9,"vwap":2024},"2025-09-26",31.486,31.497,0.072,33700,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1183,"volume":901,"transactions":9,"vwap":2031},"2025-09-25",31.479,31.415,31.425,-0.055,{"date":2034,"open":2035,"high":1851,"low":2036,"close":1851,"change":1097,"percent_change":2037,"volume":1013,"transactions":9,"vwap":1851},"2025-09-24",31.458,31.356,-0.62,{"date":2039,"open":1929,"high":1929,"low":2040,"close":2040,"change":2041,"percent_change":817,"volume":721,"transactions":9,"vwap":2040},"2025-09-23",31.675,-0.099,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":44,"volume":548,"transactions":9,"vwap":2044},"2025-09-22",31.774,0.315,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":735,"volume":971,"transactions":9,"vwap":2049},"2025-09-19",31.49,31.459,-0.261,{"date":2052,"open":2053,"high":2053,"low":1913,"close":1913,"change":2054,"percent_change":2055,"volume":886,"transactions":9,"vwap":1913},"2025-09-18",31.745,0.211,0.67,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1801,"percent_change":286,"volume":824,"transactions":9,"vwap":2060},"2025-09-17",31.61,31.63,31.509,{"date":2062,"open":1864,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":901,"transactions":9,"vwap":2065},"2025-09-16",31.529,31.51,31.526,0.016,0.05,{"date":2069,"open":1913,"high":1913,"low":2070,"close":2064,"change":2071,"percent_change":1904,"volume":870,"transactions":9,"vwap":2064},"2025-09-15",31.43,0.175,{"date":2073,"open":1997,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1989,"transactions":9,"vwap":2076},"2025-09-12",31.35,31.27,31.335,-0.244,-0.77,{"date":2080,"open":1263,"high":2058,"low":1263,"close":2081,"change":2082,"percent_change":2083,"volume":1349,"transactions":9,"vwap":2081},"2025-09-11",31.579,0.357,1.14,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":390,"volume":886,"transactions":9,"vwap":2088},"2025-09-10",31.33,31.34,31.222,0.202,{"date":2091,"open":1798,"high":2092,"low":2093,"close":1792,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1792},"2025-09-09",31.030001,30.935,-0.317,-1.01,25500,{"date":2098,"open":1857,"high":2099,"low":2075,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-08",31.337,0.714,2.33,95300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1838,"volume":2110,"transactions":9,"vwap":2108},"2025-09-05",30.89,30.92,30.555,30.623,0.138,92200,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1524,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-04",30.13,30.5,30.485,1.21,17200,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":816,"percent_change":372,"volume":854,"transactions":9,"vwap":2122},"2025-09-03",30.07,30.121,30.12,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-02",30.059999,30.238,-0.033,-0.11,14800,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":971,"transactions":9,"vwap":2134},"2025-08-29",30.297,30.257,30.271,-0.412,-1.34,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":1105,"transactions":9,"vwap":2140},"2025-08-28",30.705,30.683,0.289,0.95,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":1640,"percent_change":1419,"volume":1872,"transactions":9,"vwap":2146},"2025-08-27",30.27,30.394,30.11,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":1677,"volume":1156,"transactions":9,"vwap":2151},"2025-08-26",30.44,30.481,-0.065,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":71,"volume":870,"transactions":9,"vwap":2156},"2025-08-25",30.82,30.546,-0.334,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":1013,"transactions":9,"vwap":2160},"2025-08-22",30.88,30.86,0.519,1.71,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":971,"transactions":9,"vwap":2168},"2025-08-21",30.41,30.43,30.361,-0.429,-1.39,{"date":2172,"open":2173,"high":1799,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-20",30.75,28.98,30.79,-0.079,-0.26,23500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1183,"volume":2185,"transactions":9,"vwap":2183},"2025-08-19",30.91,30.8,30.869,-0.054,27300,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":322,"volume":2192,"transactions":9,"vwap":2190},"2025-08-18",28.84,30.97,30.923,-0.098,11300,{"date":2194,"open":1800,"high":1800,"low":1800,"close":1800,"change":390,"percent_change":2195,"volume":548,"transactions":9,"vwap":1800},"2025-08-15",2.14,{"date":2197,"open":2166,"high":2166,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":173,"transactions":9,"vwap":2199},"2025-08-14",30.315,30.371,-0.074,-0.24,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1183,"volume":2208,"transactions":9,"vwap":2206},"2025-08-13",30.505,30.38,30.445,-0.052,3700,{"date":2210,"open":2211,"high":2114,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-12",30.205,30.497,0.561,1.87,12900,{"date":2217,"open":2122,"high":2122,"low":2218,"close":2219,"change":2200,"percent_change":970,"volume":1420,"transactions":9,"vwap":2219},"2025-08-11",29.81,29.936,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":744,"transactions":9,"vwap":2224},"2025-08-08",29.96,30.049999,30.01,0.486,1.65,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1525,"volume":1566,"transactions":9,"vwap":2232},"2025-08-07",29.57,29.63,29.42,29.524,0.321,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":846,"volume":2241,"transactions":9,"vwap":2239},"2025-08-06",29.080999,29.246,29.051001,29.203,0.468,16500,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":772,"percent_change":1755,"volume":721,"transactions":9,"vwap":2246},"2025-08-05",28.665,28.78,28.735,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1156,"transactions":9,"vwap":2251},"2025-08-04",28.82,28.83,28.815,0.375,1.32,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":252,"volume":2259,"transactions":9,"vwap":2257},"2025-08-01",28.32,28.44,0.137,16200,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1183,"percent_change":2264,"volume":921,"transactions":9,"vwap":2263},"2025-07-31",28.355,28.303,-0.6,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":427,"volume":2272,"transactions":9,"vwap":2270},"2025-07-30",28.57,28.61,28.36,28.473,0.028,9000,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1419,"percent_change":2095,"volume":760,"transactions":9,"vwap":2277},"2025-07-29",28.5,28.4,28.445,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2246,"change":2264,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2246},"2025-07-28",28.87,28.67,-2.05,22200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":577,"volume":721,"transactions":9,"vwap":2287},"2025-07-25",29.29,29.335,29.28,-0.293,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":1077,"percent_change":1221,"volume":2295,"transactions":9,"vwap":2294},"2025-07-24",29.68,29.72,29.628,13900,{"date":2297,"open":2230,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-23",29.635,29.47,29.561,1.361,4.83,10200,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":548,"transactions":9,"vwap":2306},"2025-07-22",28.2,0.2,0.71,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":1164,"transactions":9,"vwap":2313},"2025-07-21",27.908,28.12,28,0.327,1.18,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-18",27.77,27.67,27.673,-0.239,-0.86,2800,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":780,"percent_change":252,"volume":2329,"transactions":9,"vwap":2328},"2025-07-17",27.82,27.94,27.912,348200,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":1737,"percent_change":2307,"volume":1222,"transactions":9,"vwap":2333},"2025-07-16",27.58,27.78,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-15",27.782,27.71,27.725,-0.266,-0.95,11700,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":772,"volume":1488,"transactions":9,"vwap":2345},"2025-07-14",27.953,27.991,-0.023,{"date":2348,"open":2313,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":921,"transactions":9,"vwap":2349},"2025-07-11",28.014,27.96,-0.126,-0.45,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":518,"volume":1624,"transactions":9,"vwap":2356},"2025-07-10",28.049999,28.14,27.92,-0.138,{"date":2360,"open":2306,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":2364,"volume":1488,"transactions":9,"vwap":2361},"2025-07-09",28.278,28.189,0.063,0.22,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":1510,"transactions":9,"vwap":2369},"2025-07-08",28.11,28.25,28.215,0.215,0.77,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2313,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2313},"2025-07-07",28.34,27.84,-0.746,-2.6,16600,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":141,"volume":824,"transactions":9,"vwap":2383},"2025-07-03",28.73,28.775,28.746,0.091,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":1606,"percent_change":900,"volume":901,"transactions":9,"vwap":2388},"2025-07-02",28.63,28.655,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":1879,"percent_change":1098,"volume":2394,"transactions":9,"vwap":2393},"2025-07-01",28.65,28.69,28.575,32700,{"date":2396,"open":2397,"high":2398,"low":2392,"close":2399,"change":1494,"percent_change":2400,"volume":1848,"transactions":9,"vwap":2399},"2025-06-30",28.71,28.765,28.74,-0.15,{"date":2402,"open":2188,"high":2188,"low":2245,"close":2403,"change":2404,"percent_change":2405,"volume":2129,"transactions":9,"vwap":2403},"2025-06-27",28.784,0.431,1.52,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":750,"volume":744,"transactions":9,"vwap":2411},"2025-06-26",28.365,28.389,28.33,28.353,0.597,{"date":2414,"open":2415,"high":2318,"low":2416,"close":2417,"change":1163,"percent_change":1183,"volume":1245,"transactions":9,"vwap":2417},"2025-06-25",27.755,27.72,27.756,{"date":2419,"open":2337,"high":2420,"low":2337,"close":2421,"change":2422,"percent_change":44,"volume":1553,"transactions":9,"vwap":2421},"2025-06-24",27.88,27.802,0.276,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":900,"volume":1624,"transactions":9,"vwap":2426},"2025-06-23",27.35,27.526,27.18,0.076,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":2434,"volume":907,"transactions":9,"vwap":2432},"2025-06-20",27.66,27.45,-0.999,-3.51,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":548,"transactions":9,"vwap":2437},"2025-06-18",28.449,0.265,0.94,{"date":2441,"open":2408,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1978,"volume":1206,"transactions":9,"vwap":2444},"2025-06-17",28.399,28.16,28.184,-0.347,{"date":2447,"open":2448,"high":2392,"low":2449,"close":2450,"change":1716,"percent_change":106,"volume":1222,"transactions":9,"vwap":2450},"2025-06-16",28.649,28.53,28.531,{"date":2452,"open":2449,"high":2449,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1553,"transactions":9,"vwap":2454},"2025-06-13",28.495,28.513,-0.267,-0.93,{"date":2458,"open":2382,"high":2245,"low":2382,"close":2245,"change":2459,"percent_change":885,"volume":1013,"transactions":9,"vwap":2245},"2025-06-12",0.214,{"date":2461,"open":2391,"high":2391,"low":2462,"close":2462,"change":2463,"percent_change":347,"volume":1105,"transactions":9,"vwap":2462},"2025-06-11",28.566,-0.077,{"date":2465,"open":2466,"high":2467,"low":2268,"close":2468,"change":2271,"percent_change":427,"volume":1231,"transactions":9,"vwap":2468},"2025-06-10",28.635,28.68,28.643,{"date":2470,"open":2471,"high":2472,"low":2268,"close":2473,"change":2474,"percent_change":979,"volume":1206,"transactions":9,"vwap":2473},"2025-06-09",28.66,28.85,28.615,-0.008,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":2478,"percent_change":2479,"volume":971,"transactions":9,"vwap":2477},"2025-06-06",28.623,0.171,0.6,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2483,"change":2485,"percent_change":2486,"volume":1013,"transactions":9,"vwap":2483},"2025-06-05",28.42,28.452,28.38,-0.216,-0.75,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2201,"volume":751,"transactions":9,"vwap":2490},"2025-06-04",28.713,28.668,-0.07,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2340,"volume":2499,"transactions":9,"vwap":2497},"2025-06-03",28.76,28.81,28.734,28.738,-0.276,19300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":1951,"percent_change":2505,"volume":1164,"transactions":9,"vwap":2503},"2025-06-02",28.88,29.014,28.8,1.16,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":1854,"percent_change":831,"volume":971,"transactions":9,"vwap":2509},"2025-05-30",28.6,28.681,{"date":2511,"open":2512,"high":2467,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1434,"transactions":9,"vwap":2513},"2025-05-29",28.58,28.62,0.135,0.47,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-28",28.54,28.485,-0.526,-1.81,48900,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":1013,"transactions":9,"vwap":2526},"2025-05-27",28.903,29.011,0.766,2.71,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":956,"percent_change":1392,"volume":1156,"transactions":9,"vwap":2532},"2025-05-23",28.13,28.245,28.08,{"date":2535,"open":2536,"high":2536,"low":2536,"close":2536,"change":1909,"percent_change":664,"volume":548,"transactions":9,"vwap":2536},"2025-05-22",28.129,{"date":2538,"open":2539,"high":2374,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":999,"transactions":9,"vwap":2540},"2025-05-21",28.285,28.099001,-0.191,-0.68,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":901,"transactions":9,"vwap":2546},"2025-05-20",28.211,28.29,0.212,0.76,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":2553,"percent_change":664,"volume":1566,"transactions":9,"vwap":2552},"2025-05-19",27.91,28.077999,0.032,{"date":2555,"open":2313,"high":2556,"low":2313,"close":2556,"change":1494,"percent_change":1029,"volume":824,"transactions":9,"vwap":2556},"2025-05-16",28.046,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":751,"transactions":9,"vwap":2560},"2025-05-15",28.040001,28.09,0.426,1.54,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":970,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-14",27.61,27.69,27.664,-0.9,2500,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2576,"volume":1538,"transactions":9,"vwap":2574},"2025-05-13",27.8,28.01,27.914,-0.201,-0.71,{"date":2578,"open":2579,"high":2312,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":870,"transactions":9,"vwap":2580},"2025-05-12",27.87,28.115,0.482,1.74,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":1933,"volume":173,"transactions":9,"vwap":2587},"2025-05-09",27.62,27.65,27.633,0.145,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2592,"change":2127,"percent_change":920,"volume":2593,"transactions":9,"vwap":2592},"2025-05-08",28.72,27.488,21500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-05-07",27.6,27.64,27.51,27.521,-0.204,-0.74,2100,{"date":2604,"open":2572,"high":2572,"low":2337,"close":2338,"change":2605,"percent_change":286,"volume":1586,"transactions":9,"vwap":2338},"2025-05-06",-0.015,{"date":2607,"open":2415,"high":2333,"low":2608,"close":2608,"change":1103,"percent_change":1632,"volume":824,"transactions":9,"vwap":2608},"2025-05-05",27.74,{"date":2610,"open":2598,"high":2611,"low":2612,"close":2611,"change":2613,"percent_change":614,"volume":824,"transactions":9,"vwap":2611},"2025-05-02",27.554,27.48,0.197,{"date":2615,"open":2616,"high":2616,"low":2616,"close":2616,"change":2191,"percent_change":206,"volume":971,"transactions":9,"vwap":2616},"2025-05-01",27.357,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":987,"volume":1532,"transactions":9,"vwap":2621},"2025-04-30",27.28,27.49,27.455,-0.324,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":780,"percent_change":252,"volume":870,"transactions":9,"vwap":2627},"2025-04-29",27.669,27.794,27.779,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":728,"transactions":9,"vwap":2633},"2025-04-28",27.54,27.75,27.43,27.647,0.358,1.31,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":51,"volume":767,"transactions":9,"vwap":2640},"2025-04-25",27.127,27.37,27.289,0.133,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2645,"change":2646,"percent_change":2479,"volume":2647,"transactions":9,"vwap":2645},"2025-04-24",26.86,27.156,0.163,4700,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":1245,"transactions":9,"vwap":2652},"2025-04-23",27.17,26.929,26.993,0.048,0.18,{"date":179,"open":175,"high":2656,"low":175,"close":2657,"change":2658,"percent_change":1832,"volume":1291,"transactions":9,"vwap":2657},27.049999,26.945,0.115]