[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SYZ":3,"homepage-market-summary":30,"stock-historical-SYZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SYZ","2026-10-07",{"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 US Systematic Small Cap Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8067,0.23652,"Quarterly",{"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},29.321,29.26,29.37,29.235,29.714,-0.393,-1.32,4583,31.2216,23.39,4283.877602876494,75.7,684,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},9.7,3408,1243837.278322,145.06,"2016-09-27",[183,186,195,205,215,226,237,246,256,266,276,285,294,304,312,322,330,341,352,360,367,376,386,395,403,413,421,430,440,448,458,469,478,487,495,503,512,521,529,537,545,553,561,571,579,588,595,603,610,618,626,634,642,648,657,667,675,683,691,700,708,715,722,728,735,742,750,757,763,770,776,784,789,795,799,805,812,819,826,831,836,841,849,856,860,866,872,878,884,890,898,904,911,918,926,934,942,949,956,964,971,975,981,986,992,997,1004,1011,1017,1024,1032,1038,1044,1050,1055,1063,1070,1077,1084,1092,1098,1104,1112,1119,1125,1131,1138,1146,1153,1159,1165,1172,1178,1186,1193,1201,1208,1214,1221,1227,1232,1237,1241,1246,1251,1257,1262,1269,1275,1281,1289,1295,1303,1309,1314,1322,1330,1337,1344,1352,1357,1363,1370,1375,1380,1386,1393,1399,1406,1412,1419,1428,1437,1443,1447,1454,1459,1466,1473,1478,1485,1492,1497,1502,1509,1517,1523,1530,1537,1541,1546,1550,1556,1561,1566,1574,1579,1584,1589,1596,1604,1610,1617,1623,1628,1634,1641,1647,1655,1661,1668,1674,1680,1686,1693,1697,1704,1711,1717,1725,1731,1738,1746,1752,1760,1768,1774,1780,1786,1791,1798,1803,1809,1813,1819,1825,1831,1835,1840,1845,1849,1855,1859,1864,1868,1875,1880,1885,1891,1896,1901,1906,1912,1916,1921,1925,1930,1936,1940,1944,1948,1955,1962,1968,1971,1977,1983,1990,1997,2004,2009,2012,2015,2019,2023,2027,2030,2034,2038,2042,2045,2049,2052,2057,2062,2067,2070,2074,2078,2082,2085,2088,2092,2095,2097,2100,2103,2107,2111,2115,2118,2123,2126,2130,2135,2138,2141,2145,2147,2149,2153,2156,2159,2163,2166,2170,2174,2181,2184,2188,2192,2196,2199,2202,2205,2209,2213,2217,2220,2223,2228,2232,2237,2240,2245,2249,2252,2256,2261,2264,2267,2273,2279,2281,2283,2286,2290,2293,2297,2304,2309,2312,2316,2319,2324,2327,2330,2334,2337,2341,2344,2347,2349,2353,2355],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},31,29.2505,{"date":187,"open":188,"high":189,"low":21,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",29.855,29.86,-0.032,-0.11,6499.9701,47,29.7868,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",29.65,29.85,29.746,0.2344,0.79,1245.9701,34,29.7557,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":193,"vwap":214},"2026-10-02",29.54,29.6,29.43,29.5116,0.3247,1.11,4071.0831,29.5404,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",28.83,29.19,28.81,29.1869,0.1831,0.63,4525.9701,48,29.0545,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",29.1,29.12,28.99,29.0038,-0.0549,-0.19,4588.0491,44,29.0904,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":191,"volume":243,"transactions":244,"vwap":245},"2026-09-29",28.98,29.0587,28.88,-0.0325,6110.9701,32,28.9704,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",28.8,29.105,29.0912,-0.176,-0.6,53644,129,28.8517,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",29.08,29.27,29.2672,0.1027,0.35,2377,33,29.2013,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",29.02,29.21,29.1645,-0.1141,-0.39,1068,24,29.1378,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":274,"vwap":284},"2026-09-23",29.32,29.38,29.2786,-0.2817,-0.95,3063,29.3412,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",29.5999,29.5603,0.0391,0.13,381,22,29.5719,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",29.49,29.56,29.5212,0.1138,0.39,7023.094,164,29.5424,{"date":305,"open":259,"high":306,"low":18,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",29.4074,-0.187,-0.63,14073.117,55,29.2858,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",29.745,29.58,29.5944,0.1315,0.45,1882,19,29.6099,{"date":323,"open":209,"high":324,"low":209,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":292,"vwap":329},"2026-09-16",29.52,29.4629,-0.0468,-0.16,2545,29.4511,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",29.495,29.535,29.475,29.5097,-0.1553,-0.52,5907.1,50,29.4997,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",29.73,29.82,29.62,29.665,-0.1821,-0.61,6887,51,29.7151,{"date":353,"open":354,"high":189,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":244,"vwap":359},"2026-09-11",29.7701,29.8471,0.2789,0.94,1115.135,29.8248,{"date":361,"open":297,"high":362,"low":297,"close":363,"change":364,"percent_change":95,"volume":365,"transactions":264,"vwap":366},"2026-09-10",29.64,29.5682,-0.2282,8889,29.6187,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",29.895,29.7964,-0.2604,-0.87,681,21,29.8666,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":167,"volume":383,"transactions":384,"vwap":385},"2026-09-08",30.06,30.2,30.04,30.0568,-0.2082,2603,38,30.1496,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":339,"vwap":394},"2026-09-04",30.21,30.3,30.265,0.0795,0.26,8291.215,30.2631,{"date":396,"open":397,"high":379,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":203,"vwap":402},"2026-09-03",30.035,30.1855,0.1906,0.64,4624,30.12,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",29.68,30.05,29.9949,0.2778,0.93,3060.893,35,29.9171,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":411,"vwap":420},"2026-09-01",29.92,29.7171,-0.4423,-1.47,1423,29.7718,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":274,"vwap":429},"2026-08-31",30.16,30.08,30.1594,-0.1706,-0.56,3342,30.133,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",30.49,30.31,30.33,-0.3129,-1.02,5528.114,28,30.3965,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":318,"volume":445,"transactions":446,"vwap":447},"2026-08-27",30.34,30.6429,0.1366,23497,45,30.4053,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",30.11,30.57,30.5063,0.0277,0.09,13724,76,30.3991,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",30.4,30.48,30.38,30.4786,0.0864,0.28,16107,84,30.4022,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",30.5,30.3922,-0.195,-0.64,5210.219,25,30.4945,{"date":479,"open":442,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",30.5872,30.32,0.2431,0.8,9474.379,67,30.3958,{"date":488,"open":434,"high":489,"low":481,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":476,"vwap":494},"2026-08-20",30.365,30.3441,-0.2561,-0.84,4308,30.351,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":292,"vwap":502},"2026-08-19",30.75,30.6002,-0.0424,-0.14,878,30.7274,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",30.8399,30.6426,-0.455,-1.46,895,23,30.7641,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":476,"vwap":520},"2026-08-17",30.98,31.15,31.0976,-0.124,-0.4,6022.899,31.0234,{"date":522,"open":523,"high":25,"low":523,"close":25,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",31.03,0.1112,0.36,359.182,18,31.1288,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":274,"vwap":536},"2026-08-13",30.9901,31.1104,0.127,0.41,701,31.0302,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":318,"volume":542,"transactions":543,"vwap":544},"2026-08-12",30.96,30.9834,0.1388,653,12,30.9607,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":274,"vwap":552},"2026-08-11",31.11,30.8446,0.0368,0.12,2506,30.9052,{"date":554,"open":555,"high":184,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":264,"vwap":560},"2026-08-10",30.79,30.8078,-0.2487,-0.8,6048,30.9637,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",30.93,31.09,31.0565,0.3039,0.99,3883.086722,26,31.0137,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":157,"volume":576,"transactions":577,"vwap":578},"2026-08-06",30.47,30.7526,-0.0728,2190,20,30.5642,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",31.1,30.8254,-0.2277,-0.73,4094.106,43,31.0454,{"date":589,"open":471,"high":590,"low":471,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":510,"vwap":594},"2026-08-04",31.0531,0.5003,1.64,1579,30.6024,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",30.5528,0.4313,1.43,118,14,30.4888,{"date":604,"open":450,"high":379,"low":605,"close":606,"change":607,"percent_change":191,"volume":608,"transactions":292,"vwap":609},"2026-07-31",30.09,30.1215,-0.0331,3469.117,30.1508,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":543,"vwap":617},"2026-07-30",30.1,30.1546,0.293,0.98,162,30.1024,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":508,"volume":623,"transactions":624,"vwap":625},"2026-07-29",30.27,29.8616,-0.4434,7477,57,30.17,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":527,"vwap":633},"2026-07-28",30.13,30.305,0.175,0.58,349,30.187,{"date":635,"open":636,"high":628,"low":636,"close":628,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",30,0.2264,0.76,1725,29,30.0314,{"date":643,"open":636,"high":388,"low":644,"close":644,"change":645,"percent_change":72,"volume":646,"transactions":264,"vwap":647},"2026-07-24",29.9036,0.02,4891.134,30.015,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":527,"vwap":656},"2026-07-23",30.01,29.83,29.8836,-0.2488,-0.83,3587,29.972,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",30.07,30.22,30.1324,-0.1633,-0.54,1284,27,30.1525,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":292,"vwap":674},"2026-07-21",30.1901,30.2957,0.3527,1.18,1613.326,30.2526,{"date":676,"open":677,"high":659,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":569,"vwap":682},"2026-07-20",30.03,29.943,-0.1033,-0.34,4374,30.052,{"date":684,"open":620,"high":620,"low":380,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",30.0463,-0.2035,-0.67,8519.149,52,30.2223,{"date":692,"open":433,"high":433,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",30.18,30.2498,0.0611,0.2,1426,17,30.2412,{"date":701,"open":612,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":601,"vwap":707},"2026-07-15",30.1887,30.095,0.0104,0.03,670,30.0983,{"date":709,"open":628,"high":710,"low":628,"close":710,"change":711,"percent_change":300,"volume":712,"transactions":713,"vwap":714},"2026-07-14",30.1783,0.1172,280,11,30.1316,{"date":716,"open":388,"high":388,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":577,"vwap":721},"2026-07-13",30.0611,-0.2059,-0.68,946,30.1756,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",30.267,-0.024,-0.08,100,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",30.36,30.291,0.444,1.49,400,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",29.79,29.847,-0.288,-0.96,300,{"date":743,"open":744,"high":481,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",30.29,30.055,30.135,-0.422,-1.38,1300,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",30.67,30.557,0.261,0.86,800,{"date":758,"open":424,"high":759,"low":424,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",30.296,-0.352,-1.15,2600,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",30.91,30.648,-0.282,-0.91,1400,{"date":771,"open":563,"high":563,"low":772,"close":563,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":563},"2026-06-30",30.805,0.218,0.71,1900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",30.62,30.725,30.712,0.031,0.1,2100,{"date":785,"open":786,"high":787,"low":462,"close":787,"change":788,"percent_change":222,"volume":756,"transactions":9,"vwap":787},"2026-06-26",30.55,30.681,0.192,{"date":790,"open":791,"high":778,"low":791,"close":792,"change":793,"percent_change":794,"volume":775,"transactions":9,"vwap":792},"2026-06-25",30.25,30.489,0.269,0.89,{"date":796,"open":460,"high":461,"low":628,"close":660,"change":797,"percent_change":392,"volume":798,"transactions":9,"vwap":660},"2026-06-24",0.077,6300,{"date":800,"open":801,"high":442,"low":801,"close":802,"change":803,"percent_change":558,"volume":804,"transactions":9,"vwap":802},"2026-06-23",29.97,30.143,-0.242,3400,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":534,"volume":811,"transactions":9,"vwap":809},"2026-06-22",30.28,30.395,30.385,0.123,2500,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",30.205,30.262,0.417,1.4,7400,{"date":820,"open":389,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",30.37,29.845,-0.345,-1.14,2300,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":252,"volume":741,"transactions":9,"vwap":829},"2026-06-16",30.26,30.19,-0.183,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":73,"volume":734,"transactions":9,"vwap":834},"2026-06-15",30.63,30.373,0.141,{"date":837,"open":415,"high":434,"low":415,"close":838,"change":839,"percent_change":567,"volume":840,"transactions":9,"vwap":838},"2026-06-12",30.232,0.295,3300,{"date":842,"open":296,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",29.96,29.405,29.937,0.763,2.62,3800,{"date":850,"open":208,"high":208,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",29.171,29.174,-0.317,-1.07,9600,{"date":857,"open":268,"high":858,"low":268,"close":858,"change":859,"percent_change":73,"volume":756,"transactions":9,"vwap":858},"2026-06-09",29.491,0.138,{"date":861,"open":862,"high":332,"low":862,"close":863,"change":864,"percent_change":865,"volume":848,"transactions":9,"vwap":863},"2026-06-08",29.34,29.353,0.244,0.84,{"date":867,"open":332,"high":332,"low":249,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",29.109,-0.749,-2.51,700,{"date":873,"open":344,"high":874,"low":875,"close":876,"change":864,"percent_change":877,"volume":756,"transactions":9,"vwap":876},"2026-06-04",29.87,29.75,29.858,0.82,{"date":879,"open":880,"high":880,"low":315,"close":881,"change":882,"percent_change":883,"volume":762,"transactions":9,"vwap":881},"2026-06-03",29.93,29.614,-0.312,-1.04,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":804,"transactions":9,"vwap":887},"2026-06-02",29.685,29.926,0.272,0.92,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",29.41,29.7,29.654,0.166,0.56,1700,{"date":899,"open":207,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":783,"transactions":9,"vwap":901},"2026-05-29",29.63,29.488,-0.097,-0.33,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-28",29.605,29.585,-0.031,-0.1,500,{"date":912,"open":198,"high":198,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",29.61,29.616,-0.078,-0.26,10400,{"date":919,"open":920,"high":893,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",29.67,29.48,29.694,0.447,1.53,8800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":840,"transactions":9,"vwap":931},"2026-05-22",29.25,29.3,29.155,29.247,0.253,0.87,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",28.1,29.049999,28.994,0.109,0.38,4600,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",28.7,28.885,0.537,1.89,1500,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",28.45,28.348,-0.318,-1.11,900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":696,"volume":963,"transactions":9,"vwap":961},"2026-05-18",28.74,28.76,28.58,28.666,0.056,4300,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-15",28.84,28.61,-0.519,-1.78,1600,{"date":972,"open":229,"high":973,"low":229,"close":974,"change":939,"percent_change":940,"volume":811,"transactions":9,"vwap":974},"2026-05-14",29.16,29.129,{"date":976,"open":977,"high":258,"low":978,"close":268,"change":979,"percent_change":157,"volume":980,"transactions":9,"vwap":268},"2026-05-13",29.030001,28.91,-0.071,7900,{"date":982,"open":230,"high":983,"low":230,"close":983,"change":984,"percent_change":985,"volume":871,"transactions":9,"vwap":983},"2026-05-12",29.091,-0.311,-1.06,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":903,"volume":991,"transactions":9,"vwap":989},"2026-05-11",29.57,29.402,-0.096,2000,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":754,"percent_change":794,"volume":775,"transactions":9,"vwap":995},"2026-05-08",29.47,29.498,29.4,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":492,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",29.351,29.22,29.237,-0.248,5500,{"date":1005,"open":1006,"high":988,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-06",29.425,29.485,0.178,0.61,4500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":318,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",29.135,29.307,1.56,4200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":327,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-04",29.17,29.24,28.857,-0.55,5800,{"date":1025,"open":268,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",29.040001,28.9,29.017,0.148,0.51,14300,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":941,"transactions":9,"vwap":1035},"2026-04-30",28.25,28.869,0.625,2.21,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":337,"volume":175,"transactions":9,"vwap":1042},"2026-04-29",28.355,28.17,28.244,-0.147,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":53,"volume":955,"transactions":9,"vwap":1048},"2026-04-28",28.67,28.33,28.391,-0.189,{"date":1051,"open":1052,"high":1052,"low":1053,"close":960,"change":1054,"percent_change":46,"volume":775,"transactions":9,"vwap":960},"2026-04-27",28.63,28.545,-0.06,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-24",28.57,28.64,28.5,0.198,0.7,2800,{"date":1064,"open":1065,"high":1066,"low":1041,"close":1067,"change":1068,"percent_change":116,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",28.26,28.68,28.442,-0.09,9100,{"date":1071,"open":1072,"high":1073,"low":951,"close":1074,"change":1075,"percent_change":1076,"volume":825,"transactions":9,"vwap":1074},"2026-04-22",28.595,28.65,28.532,0.209,0.74,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":53,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",28.75,28.29,28.323,-0.188,6200,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",28.395,28.53,28.511,0.076,0.27,4900,{"date":1093,"open":1034,"high":951,"low":1034,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-17",28.435,0.67,2.41,3600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1097,"transactions":9,"vwap":1101},"2026-04-16",27.735,27.765,0.041,0.15,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-04-15",27.65,27.724,27.64,-0.131,-0.47,2700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1061,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",27.93,27.84,27.855,0.195,3000,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":756,"transactions":9,"vwap":1122},"2026-04-13",27.28,27.66,0.359,1.31,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":101,"volume":825,"transactions":9,"vwap":1128},"2026-04-10",27.27,27.301,27.26,-0.082,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-09",26.98,27.383,0.133,0.49,3100,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-08",26.53,27.335,27.25,0.741,2.8,16400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":-6,"volume":1118,"transactions":9,"vwap":1151},"2026-04-07",26.37,26.51,26.34,26.509,-0.001,{"date":1154,"open":1155,"high":1149,"low":1155,"close":1149,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1149},"2026-04-06",26.11,0.08,0.3,6700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":797,"percent_change":1164,"volume":749,"transactions":9,"vwap":1163},"2026-04-02",26.24,26.5,26.43,0.29,{"date":1166,"open":1167,"high":1149,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1097,"transactions":9,"vwap":1169},"2026-04-01",26.38,26.35,26.353,0.254,0.97,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":871,"transactions":9,"vwap":1175},"2026-03-31",25.67,26.099001,0.62,2.43,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":811,"transactions":9,"vwap":1183},"2026-03-30",25.64,25.79,25.405,25.479,-0.258,-1,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":825,"transactions":9,"vwap":1190},"2026-03-27",25.75,25.88,25.737,-0.374,-1.43,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-26",26.14,26.59,26.111,-0.404,-1.52,7000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1117,"percent_change":1076,"volume":1207,"transactions":9,"vwap":1206},"2026-03-25",26.32,26.63,26.29,26.515,2400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1203,"change":1212,"percent_change":1213,"volume":1062,"transactions":9,"vwap":1203},"2026-03-24",26.115,26.42,0.212,0.81,{"date":1215,"open":1216,"high":1150,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",26.21,26.108,0.632,2.48,1200,{"date":1222,"open":1174,"high":1174,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":897,"transactions":9,"vwap":1224},"2026-03-20",25.42,25.476,-0.539,-2.07,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":73,"volume":871,"transactions":9,"vwap":1230},"2026-03-19",25.49,26.014999,0.122,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":854,"volume":749,"transactions":9,"vwap":1235},"2026-03-18",26.17,25.893,-0.279,{"date":1238,"open":1203,"high":1203,"low":1239,"close":1239,"change":1240,"percent_change":1030,"volume":175,"transactions":9,"vwap":1239},"2026-03-17",26.172,0.134,{"date":1242,"open":1243,"high":1234,"low":1244,"close":1244,"change":1245,"percent_change":201,"volume":871,"transactions":9,"vwap":1244},"2026-03-16",26.084999,26.038,0.205,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":157,"volume":1220,"transactions":9,"vwap":1249},"2026-03-13",25.945,25.833,-0.063,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":804,"transactions":9,"vwap":1254},"2026-03-12",26.2,25.896,-0.503,-1.91,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":233,"volume":775,"transactions":9,"vwap":1260},"2026-03-11",26.265,26.399,-0.049,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":970,"transactions":9,"vwap":1266},"2026-03-10",26.49,26.84,26.448,-0.081,-0.31,{"date":1270,"open":569,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1111,"transactions":9,"vwap":1271},"2026-03-09",26.529,25.85,0.181,0.69,{"date":1276,"open":1277,"high":1163,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":970,"transactions":9,"vwap":1278},"2026-03-06",26.345,26.348,-0.594,-2.2,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":748,"volume":1288,"transactions":9,"vwap":1286},"2026-03-05",26.88,26.955,26.807,26.942,-0.376,5000,{"date":1290,"open":1142,"high":1291,"low":1142,"close":1292,"change":1293,"percent_change":1294,"volume":769,"transactions":9,"vwap":1292},"2026-03-04",27.37,27.318,0.14,0.52,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-03",26.685,27.3,27.178,-0.431,-1.56,4700,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":970,"transactions":9,"vwap":1306},"2026-03-02",27.34,27.609,0.368,1.35,{"date":1310,"open":665,"high":1311,"low":665,"close":1311,"change":1312,"percent_change":558,"volume":1313,"transactions":9,"vwap":1311},"2026-02-27",27.241,-0.219,1100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":222,"volume":1321,"transactions":9,"vwap":1319},"2026-02-26",27.23,27.48,27.19,27.46,0.173,15200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-25",27.01,27.35,27.287,0.155,0.57,9900,{"date":1331,"open":1318,"high":1318,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-24",27.1,27.132,0.349,1.3,1800,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":991,"transactions":9,"vwap":1341},"2026-02-23",26.89,26.7,26.783,-0.429,-1.58,{"date":1345,"open":1346,"high":1298,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-20",27.2,27.16,27.212,0.115,0.42,6500,{"date":1353,"open":1265,"high":1332,"low":1265,"close":1354,"change":1355,"percent_change":1356,"volume":1137,"transactions":9,"vwap":1354},"2026-02-19",27.097,-0.011,-0.04,{"date":1358,"open":1283,"high":1359,"low":1283,"close":1360,"change":1361,"percent_change":1362,"volume":1097,"transactions":9,"vwap":1360},"2026-02-18",27.24,27.108,0.099,0.37,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":909,"volume":1200,"transactions":9,"vwap":1368},"2026-02-17",26.775,27.08,26.76,27.0090008,-0.026,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":793,"percent_change":1374,"volume":734,"transactions":9,"vwap":1373},"2026-02-13",26.935,27.035,1.01,{"date":1376,"open":1319,"high":1319,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":970,"transactions":9,"vwap":1377},"2026-02-12",26.766,-0.481,-1.77,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1130,"percent_change":101,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",27.355,27.049999,27.247,26300,{"date":1387,"open":1305,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",27.36,27.329,-0.019,-0.07,12900,{"date":1394,"open":1395,"high":1395,"low":1359,"close":1396,"change":1397,"percent_change":1090,"volume":1398,"transactions":9,"vwap":1396},"2026-02-09",27.42,27.348,0.073,3200,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",26.797,27.275,0.88,3.33,14000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1184,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-05",26.52,26.395,-0.97,10100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1356,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-04",26.903,26.48,26.653,-0.15,600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-03",26.919,26.92,26.31,26.693,-0.201,-0.75,16100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-02",26.91,27.016001,26.86,26.894,0.278,1.04,22400,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":150,"volume":948,"transactions":9,"vwap":1441},"2026-01-30",26.71,26.549,26.616,-0.094,{"date":1444,"open":1140,"high":1439,"low":1205,"close":1439,"change":1445,"percent_change":1446,"volume":991,"transactions":9,"vwap":1439},"2026-01-29",0.044,0.17,{"date":1448,"open":1340,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":157,"volume":1453,"transactions":9,"vwap":1451},"2026-01-28",26.75,26.66,26.666,-0.064,13000,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":46,"volume":955,"transactions":9,"vwap":1457},"2026-01-27",26.79,26.73,-0.055,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":290,"volume":1465,"transactions":9,"vwap":1463},"2026-01-26",26.99,26.72,26.785,0.036,8100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1336,"transactions":9,"vwap":1470},"2026-01-23",26.82,26.87,26.749,-0.347,-1.28,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1349,"percent_change":1477,"volume":825,"transactions":9,"vwap":1476},"2026-01-22",27.33,27.096001,0.43,{"date":1479,"open":1480,"high":1481,"low":1450,"close":1482,"change":1483,"percent_change":1484,"volume":749,"transactions":9,"vwap":1482},"2026-01-21",26.94,27.030001,26.981,0.568,2.15,{"date":1486,"open":1487,"high":1204,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":775,"transactions":9,"vwap":1489},"2026-01-20",26.61,26.41,26.413,-0.348,-1.3,{"date":1493,"open":1494,"high":1468,"low":1495,"close":1495,"change":1496,"percent_change":38,"volume":1220,"transactions":9,"vwap":1495},"2026-01-16",26.765,26.761,-0.059,{"date":1498,"open":1456,"high":1499,"low":1456,"close":1468,"change":1500,"percent_change":599,"volume":1501,"transactions":9,"vwap":1468},"2026-01-15",26.96,0.378,2200,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":749,"transactions":9,"vwap":1506},"2026-01-14",26.65,26.27,26.442,0.047,0.18,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1409,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1409},"2026-01-13",26.465,26.56,26.33,-0.002,-0.01,16500,{"date":1518,"open":1519,"high":1211,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":991,"transactions":9,"vwap":1520},"2026-01-12",26.01,26.397,0.088,0.33,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":222,"volume":941,"transactions":9,"vwap":1528},"2026-01-09",26.199,26.36,26.192,26.309,0.164,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1117,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-08",26.030001,26.145,25.99,0.75,4400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":233,"percent_change":584,"volume":741,"transactions":9,"vwap":1540},"2026-01-07",25.958,25.95,{"date":1542,"open":1543,"high":1234,"low":1189,"close":1195,"change":1544,"percent_change":1545,"volume":1220,"transactions":9,"vwap":1195},"2026-01-06",25.886,0.265,1.02,{"date":1547,"open":1174,"high":1548,"low":1174,"close":1548,"change":1477,"percent_change":1549,"volume":1418,"transactions":9,"vwap":1548},"2026-01-05",25.875,1.69,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1176,"volume":769,"transactions":9,"vwap":1554},"2026-01-02",25.35,25.54,25.445,0.158,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":162,"percent_change":1560,"volume":1501,"transactions":9,"vwap":1559},"2025-12-31",25.69,25.287,-0.98,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":518,"volume":1418,"transactions":9,"vwap":1564},"2025-12-30",25.77,25.537,-0.103,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1180,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1180},"2025-12-29",25.82,25.848,25.6,-0.107,-0.42,6400,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":121,"volume":175,"transactions":9,"vwap":1577},"2025-12-26",25.677,25.747,-0.03,{"date":1580,"open":1558,"high":1581,"low":1558,"close":1582,"change":1583,"percent_change":1164,"volume":1336,"transactions":9,"vwap":1582},"2025-12-24",25.8,25.777,0.074,{"date":1585,"open":1568,"high":1568,"low":1586,"close":1587,"change":979,"percent_change":1588,"volume":963,"transactions":9,"vwap":1587},"2025-12-23",25.66,25.703,-0.28,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":174,"volume":1595,"transactions":9,"vwap":1593},"2025-12-22",25.9,25.734,25.774,0.256,17900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1136,"volume":1603,"transactions":9,"vwap":1601},"2025-12-19",25.59,25.61,25.45,25.518,0.125,7800,{"date":1605,"open":1600,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1535,"volume":1609,"transactions":9,"vwap":1607},"2025-12-18",25.535,25.393,0.19,5900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":762,"transactions":9,"vwap":1614},"2025-12-17",25.53,25.2,25.203,-0.177,-0.7,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":726,"percent_change":1268,"volume":1501,"transactions":9,"vwap":1622},"2025-12-16",25.39,25.5,25.33,25.38,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":474,"volume":1137,"transactions":9,"vwap":1626},"2025-12-15",25.94,25.46,-0.165,{"date":1629,"open":1630,"high":1189,"low":1598,"close":1631,"change":1632,"percent_change":1633,"volume":1465,"transactions":9,"vwap":1631},"2025-12-12",25.835,25.625,-0.314,-1.21,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1544,"percent_change":111,"volume":1640,"transactions":9,"vwap":1639},"2025-12-11",25.81,25.957,25.7,25.939,8000,{"date":1642,"open":1643,"high":1644,"low":1552,"close":1644,"change":816,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-10",25.44,25.674,1.65,3900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":631,"volume":1654,"transactions":9,"vwap":1652},"2025-12-09",25.25,25.31,25.16,25.257,0.146,17000,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1458,"percent_change":38,"volume":1660,"transactions":9,"vwap":1659},"2025-12-08",25.36,25.09,25.111,6600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":804,"transactions":9,"vwap":1665},"2025-12-05",25.29,25.3,25.166,-0.045,-0.18,{"date":1669,"open":1670,"high":1671,"low":1613,"close":1672,"change":1673,"percent_change":465,"volume":1097,"transactions":9,"vwap":1672},"2025-12-04",25.213,25.34,25.211,0.071,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1164,"percent_change":1679,"volume":783,"transactions":9,"vwap":1677},"2025-12-03",25.059999,25.14,25.038,1.17,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":465,"volume":991,"transactions":9,"vwap":1684},"2025-12-02",24.82,24.96,24.85,0.069,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1220,"transactions":9,"vwap":1690},"2025-12-01",24.92,24.99,24.781,-0.127,-0.51,{"date":1694,"open":1684,"high":1695,"low":1684,"close":1695,"change":1696,"percent_change":262,"volume":727,"transactions":9,"vwap":1695},"2025-11-28",24.908,0.086,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":631,"volume":769,"transactions":9,"vwap":1702},"2025-11-26",24.727,24.84,24.72,24.822,0.142,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":769,"transactions":9,"vwap":1708},"2025-11-25",24.415,24.69,24.68,0.446,1.84,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":754,"percent_change":1716,"volume":1207,"transactions":9,"vwap":1715},"2025-11-24",24.39,24.1,24.234,1.09,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1111,"transactions":9,"vwap":1722},"2025-11-21",23.97,24.075001,23.602,23.973,0.574,2.45,{"date":1726,"open":1727,"high":1727,"low":26,"close":1728,"change":1268,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-20",24.3,23.399,-1.31,5400,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":145,"volume":1737,"transactions":9,"vwap":1735},"2025-11-19",23.78,23.6,23.709,-0.005,10600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1090,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",23.65,23.781,23.52,23.714,0.063,6900,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1091,"transactions":9,"vwap":1749},"2025-11-17",24.137,23.651,-0.465,-1.93,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1118,"transactions":9,"vwap":1757},"2025-11-14",24.14,24.17,23.9,24.116,-0.066,-0.27,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1392,"transactions":9,"vwap":1765},"2025-11-13",24.41,24.54,24.143,24.182,-0.411,-1.67,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1111,"transactions":9,"vwap":1771},"2025-11-12",24.8,24.593,0.012,0.05,{"date":1775,"open":1707,"high":1707,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":756,"transactions":9,"vwap":1777},"2025-11-11",24.46,24.581,0.078,0.32,{"date":1781,"open":1782,"high":1782,"low":1762,"close":1783,"change":1784,"percent_change":1785,"volume":1118,"transactions":9,"vwap":1783},"2025-11-10",25.01,24.503,0.296,1.22,{"date":1787,"open":1788,"high":1789,"low":1756,"close":1789,"change":1790,"percent_change":889,"volume":1091,"transactions":9,"vwap":1789},"2025-11-07",23.945,24.207,0.22,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-06",24.83,23.987,-0.448,-1.83,22600,{"date":1799,"open":274,"high":1800,"low":274,"close":1800,"change":1801,"percent_change":1802,"volume":756,"transactions":9,"vwap":1800},"2025-11-05",24.435,0.348,1.44,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1501,"transactions":9,"vwap":1806},"2025-11-04",24.26,24.087,-0.302,-1.24,{"date":1810,"open":1684,"high":1684,"low":1811,"close":1812,"change":1496,"percent_change":157,"volume":1062,"transactions":9,"vwap":1812},"2025-11-03",24.34,24.389,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1808,"volume":991,"transactions":9,"vwap":1817},"2025-10-31",24.98,24.38,24.448,-0.307,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":865,"volume":1111,"transactions":9,"vwap":1823},"2025-10-30",24.75,24.76,24.755,0.206,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":984,"percent_change":1830,"volume":948,"transactions":9,"vwap":1829},"2025-10-29",24.88,24.95,24.549,-1.25,{"date":1832,"open":476,"high":1833,"low":1834,"close":1834,"change":1417,"percent_change":252,"volume":1069,"transactions":9,"vwap":1834},"2025-10-28",25.02,24.86,{"date":1836,"open":1837,"high":1837,"low":1782,"close":1782,"change":1838,"percent_change":500,"volume":1839,"transactions":9,"vwap":1782},"2025-10-27",25.62,-0.034,4000,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":939,"percent_change":1844,"volume":1839,"transactions":9,"vwap":1843},"2025-10-24",25.11,25.044001,0.44,{"date":1846,"open":1828,"high":1828,"low":1847,"close":1847,"change":1848,"percent_change":1171,"volume":910,"transactions":9,"vwap":1847},"2025-10-23",24.935,0.24,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":775,"transactions":9,"vwap":1852},"2025-10-22",25.24,24.695,-0.213,-0.86,{"date":1856,"open":1695,"high":1695,"low":1695,"close":1695,"change":1857,"percent_change":1350,"volume":1858,"transactions":9,"vwap":1695},"2025-10-21",0.103,200,{"date":1860,"open":1701,"high":1861,"low":1701,"close":1862,"change":1863,"percent_change":733,"volume":1220,"transactions":9,"vwap":1862},"2025-10-20",24.806,24.805,0.365,{"date":1865,"open":1713,"high":1866,"low":1816,"close":1866,"change":190,"percent_change":1867,"volume":756,"transactions":9,"vwap":1866},"2025-10-17",24.44,-0.13,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1220,"transactions":9,"vwap":1872},"2025-10-16",24.733,24.776,24.472,-0.293,-1.18,{"date":1876,"open":1877,"high":1877,"low":1708,"close":1878,"change":1879,"percent_change":1095,"volume":1418,"transactions":9,"vwap":1878},"2025-10-15",24.924,24.765,0.165,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1544,"percent_change":1716,"volume":175,"transactions":9,"vwap":1884},"2025-10-14",24.4,24.659,24.6,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":940,"percent_change":1890,"volume":1536,"transactions":9,"vwap":1889},"2025-10-13",24.35,24.16,24.335,1.59,{"date":1892,"open":1688,"high":1688,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":769,"transactions":9,"vwap":1893},"2025-10-10",23.955,-0.62,-2.52,{"date":1897,"open":1658,"high":1658,"low":1898,"close":1898,"change":916,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-09",24.575,-1.05,4800,{"date":1902,"open":1828,"high":1828,"low":1903,"close":1904,"change":1905,"percent_change":409,"volume":1016,"transactions":9,"vwap":1904},"2025-10-08",24.745,24.835,0.228,{"date":1907,"open":1815,"high":1815,"low":1908,"close":1909,"change":1910,"percent_change":1199,"volume":1911,"transactions":9,"vwap":1909},"2025-10-07",24.59,24.607,-0.38,7500,{"date":1913,"open":1676,"high":1914,"low":1915,"close":1915,"change":1452,"percent_change":916,"volume":1016,"transactions":9,"vwap":1915},"2025-10-06",25.118,24.987,{"date":1917,"open":1677,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":392,"volume":1062,"transactions":9,"vwap":1919},"2025-10-03",25.22,25.051001,0.066,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1356,"percent_change":327,"volume":840,"transactions":9,"vwap":1924},"2025-10-02",25.17,24.985,{"date":1926,"open":1649,"high":1649,"low":1927,"close":1928,"change":1929,"percent_change":1929,"volume":1111,"transactions":9,"vwap":1928},"2025-10-01",24.97,25.025,0,{"date":1931,"open":1932,"high":1932,"low":1684,"close":1928,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1928},"2025-09-30",25.26,0.01,0.04,7600,{"date":1937,"open":1689,"high":1938,"low":1815,"close":1939,"change":1369,"percent_change":909,"volume":1016,"transactions":9,"vwap":1939},"2025-09-29",25.030001,25.014999,{"date":1941,"open":1676,"high":1676,"low":1688,"close":1942,"change":1943,"percent_change":1403,"volume":1302,"transactions":9,"vwap":1942},"2025-09-26",25.041,0.219,{"date":1945,"open":1946,"high":1946,"low":1770,"close":1702,"change":1853,"percent_change":1947,"volume":1091,"transactions":9,"vwap":1702},"2025-09-25",25.19,-0.85,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":804,"transactions":9,"vwap":1952},"2025-09-24",25.21,25.28,25.035,-0.163,-0.65,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1158,"transactions":9,"vwap":1959},"2025-09-23",25.51,25.55,25.198,-0.116,-0.46,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1273,"percent_change":1967,"volume":1398,"transactions":9,"vwap":1966},"2025-09-22",25.48,25.159,25.314,0.72,{"date":1969,"open":1918,"high":1620,"low":1970,"close":1970,"change":101,"percent_change":1874,"volume":1646,"transactions":9,"vwap":1970},"2025-09-19",25.133,{"date":1972,"open":1570,"high":1570,"low":1946,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-18",25.433,0.477,1.91,21800,{"date":1978,"open":1932,"high":1657,"low":1828,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-17",24.956,-0.05,-0.2,10500,{"date":1984,"open":1195,"high":1195,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-16",24.94,25.0060005,-0.058,-0.23,9800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1207,"transactions":9,"vwap":1994},"2025-09-15",25.15,25.18,25.063999,15.164,153.17,{"date":1998,"open":177,"high":1999,"low":177,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2018-02-22",10,9.9,-1.065,-9.71,62654,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1929,"transactions":9,"vwap":2006},"2017-03-20",10.965,0.025,0.23,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":909,"percent_change":768,"volume":1929,"transactions":9,"vwap":2011},"2017-03-17",10.94,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":454,"percent_change":877,"volume":1929,"transactions":9,"vwap":2014},"2017-03-16",11.04,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":916,"percent_change":2018,"volume":1929,"transactions":9,"vwap":2017},"2017-03-15",10.95,-2.32,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":696,"percent_change":2022,"volume":1929,"transactions":9,"vwap":2021},"2017-03-14",11.21,1.82,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1068,"percent_change":2026,"volume":1929,"transactions":9,"vwap":2025},"2017-03-13",11.01,-0.81,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":782,"percent_change":88,"volume":1929,"transactions":9,"vwap":2029},"2017-03-10",11.1,{"date":2031,"open":713,"high":713,"low":713,"close":713,"change":2032,"percent_change":2033,"volume":1929,"transactions":9,"vwap":713},"2017-02-10",0.16,1.48,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1356,"percent_change":2037,"volume":1929,"transactions":9,"vwap":2036},"2017-02-09",10.84,-0.37,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":121,"percent_change":2041,"volume":1929,"transactions":9,"vwap":2040},"2017-02-08",10.88,-1.09,{"date":2043,"open":713,"high":713,"low":713,"close":713,"change":101,"percent_change":2044,"volume":1929,"transactions":9,"vwap":713},"2017-02-07",-2.65,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":1157,"percent_change":2048,"volume":727,"transactions":9,"vwap":2047},"2017-02-06",11.3,2.73,{"date":2050,"open":713,"high":713,"low":713,"close":713,"change":726,"percent_change":2051,"volume":1929,"transactions":9,"vwap":713},"2017-02-03",-0.72,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1929,"transactions":9,"vwap":2054},"2017-02-02",11.08,-0.265,-2.34,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1929,"transactions":9,"vwap":2059},"2017-02-01",11.345,0.06,0.53,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":1929,"transactions":9,"vwap":2064},"2017-01-31",11.285,-0.375,-3.22,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":1578,"percent_change":916,"volume":1929,"transactions":9,"vwap":2069},"2017-01-30",11.66,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":300,"volume":1929,"transactions":9,"vwap":2072},"2017-01-27",11.69,0.045,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":145,"percent_change":2077,"volume":1929,"transactions":9,"vwap":2076},"2017-01-26",11.645,-0.17,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":72,"percent_change":2081,"volume":1929,"transactions":9,"vwap":2080},"2017-01-25",11.665,0.6,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1933,"percent_change":454,"volume":1929,"transactions":9,"vwap":2084},"2017-01-24",11.595,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":645,"percent_change":1446,"volume":1929,"transactions":9,"vwap":2087},"2017-01-23",11.585,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":290,"volume":1929,"transactions":9,"vwap":2090},"2017-01-11",11.565,0.015,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2094},"2017-01-10",11.55,{"date":2096,"open":2094,"high":2094,"low":2094,"close":2094,"change":1773,"percent_change":1477,"volume":1929,"transactions":9,"vwap":2094},"2017-01-09",{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":909,"percent_change":1854,"volume":1929,"transactions":9,"vwap":2099},"2017-01-06",11.5,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":1602,"percent_change":1716,"volume":1929,"transactions":9,"vwap":2102},"2017-01-05",11.6,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":1171,"volume":1929,"transactions":9,"vwap":2105},"2017-01-04",11.475,0.11,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1988,"percent_change":2110,"volume":1929,"transactions":9,"vwap":2109},"2017-01-03",11.365,-1.98,{"date":2112,"open":2084,"high":2084,"low":2084,"close":2084,"change":2113,"percent_change":2114,"volume":1929,"transactions":9,"vwap":2084},"2016-12-30",0.285,2.52,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1578,"percent_change":916,"volume":1929,"transactions":9,"vwap":2117},"2016-12-29",11.31,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":1929,"transactions":9,"vwap":2120},"2016-12-28",11.34,-0.235,-2.03,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1349,"percent_change":174,"volume":1929,"transactions":9,"vwap":2125},"2016-12-27",11.575,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":1327,"percent_change":2129,"volume":1929,"transactions":9,"vwap":2128},"2016-12-23",11.46,1.37,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1929,"transactions":9,"vwap":2132},"2016-12-22",11.305,-0.065,-0.57,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1515,"percent_change":1068,"volume":1929,"transactions":9,"vwap":2137},"2016-12-21",11.37,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":645,"percent_change":1508,"volume":1929,"transactions":9,"vwap":2140},"2016-12-20",11.38,{"date":2142,"open":2140,"high":2140,"low":2143,"close":2143,"change":145,"percent_change":1667,"volume":2144,"transactions":9,"vwap":2143},"2016-12-19",11.36,150,{"date":2146,"open":2140,"high":2140,"low":2140,"close":2140,"change":645,"percent_change":1508,"volume":1929,"transactions":9,"vwap":2140},"2016-12-16",{"date":2148,"open":2143,"high":2143,"low":2143,"close":2143,"change":157,"percent_change":1226,"volume":1929,"transactions":9,"vwap":2143},"2016-12-15",{"date":2150,"open":2151,"high":2102,"low":2151,"close":2102,"change":2152,"percent_change":1867,"volume":910,"transactions":9,"vwap":2102},"2016-12-14",11.35,-0.015,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2155},"2016-12-13",11.615,{"date":2157,"open":2155,"high":2155,"low":2155,"close":2155,"change":839,"percent_change":2158,"volume":1929,"transactions":9,"vwap":2155},"2016-12-12",2.61,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":1426,"volume":1929,"transactions":9,"vwap":2161},"2016-12-09",11.32,-0.085,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":1054,"percent_change":337,"volume":1929,"transactions":9,"vwap":2165},"2016-12-08",11.405,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":131,"volume":1929,"transactions":9,"vwap":2168},"2016-12-07",11.465,-0.255,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":1779,"percent_change":2173,"volume":1929,"transactions":9,"vwap":2172},"2016-12-06",11.72,2.81,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2016-12-05",10.45,11.4,-0.59,-4.92,41,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":1736,"percent_change":1356,"volume":1929,"transactions":9,"vwap":2183},"2016-12-02",11.99,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":1199,"volume":1929,"transactions":9,"vwap":2186},"2016-12-01",11.995,-0.185,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":1164,"percent_change":2191,"volume":1929,"transactions":9,"vwap":2190},"2016-11-30",12.18,2.44,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":348,"percent_change":2195,"volume":1929,"transactions":9,"vwap":2194},"2016-11-29",11.89,-4.88,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2198},"2016-11-28",12.5,{"date":2200,"open":2198,"high":2198,"low":2198,"close":2198,"change":1136,"percent_change":2201,"volume":727,"transactions":9,"vwap":2198},"2016-11-25",4.08,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":782,"percent_change":865,"volume":1929,"transactions":9,"vwap":2204},"2016-11-23",12.01,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":94,"volume":1929,"transactions":9,"vwap":2207},"2016-11-22",11.91,-0.36,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":924,"volume":1929,"transactions":9,"vwap":2211},"2016-11-21",12.27,0.185,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":1934,"volume":1929,"transactions":9,"vwap":2215},"2016-11-18",12.085,0.005,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2219},"2016-11-17",12.08,{"date":2221,"open":2219,"high":2219,"low":2219,"close":2219,"change":2007,"percent_change":2222,"volume":1929,"transactions":9,"vwap":2219},"2016-11-16",0.21,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":1929,"transactions":9,"vwap":2225},"2016-11-15",12.055,0.225,1.9,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":66,"volume":1929,"transactions":9,"vwap":2230},"2016-11-14",11.83,-0.155,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1929,"transactions":9,"vwap":2234},"2016-11-11",11.985,0.315,2.7,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":645,"percent_change":1446,"volume":1929,"transactions":9,"vwap":2239},"2016-11-10",11.67,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2208,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2016-11-09",11.65,-3,60,{"date":2246,"open":2204,"high":2204,"low":2204,"close":2204,"change":2247,"percent_change":2248,"volume":1929,"transactions":9,"vwap":2204},"2016-11-08",-0.035,-0.29,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2187,"percent_change":136,"volume":1929,"transactions":9,"vwap":2251},"2016-11-07",12.045,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":290,"percent_change":2255,"volume":1929,"transactions":9,"vwap":2254},"2016-11-04",12.23,1.07,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":1929,"transactions":9,"vwap":2258},"2016-11-03",12.1,-0.45,-3.59,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":1980,"percent_change":518,"volume":1929,"transactions":9,"vwap":2263},"2016-11-02",12.55,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":909,"percent_change":81,"volume":1929,"transactions":9,"vwap":2266},"2016-11-01",12.6,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1929,"transactions":9,"vwap":2270},"2016-10-31",12.53,12.7,-0.145,-1.13,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":839,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2016-10-28",12.57,12.845,2.35,40,{"date":2280,"open":2263,"high":2263,"low":2263,"close":2263,"change":645,"percent_change":2032,"volume":1929,"transactions":9,"vwap":2263},"2016-10-27",{"date":2282,"open":2269,"high":2269,"low":2269,"close":2269,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2269},"2016-10-26",{"date":2284,"open":2269,"high":2269,"low":2269,"close":2269,"change":327,"percent_change":2285,"volume":1929,"transactions":9,"vwap":2269},"2016-10-25",-1.26,{"date":2287,"open":2269,"high":2288,"low":2269,"close":2288,"change":327,"percent_change":1830,"volume":2289,"transactions":9,"vwap":2288},"2016-10-24",12.69,761,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":1103,"percent_change":672,"volume":1929,"transactions":9,"vwap":2292},"2016-10-21",12.85,{"date":2294,"open":2270,"high":2270,"low":2270,"close":2270,"change":2295,"percent_change":2296,"volume":1929,"transactions":9,"vwap":2270},"2016-10-20",-0.105,-0.82,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1157,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2016-10-19",12.71,13,12.805,2.4,578,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":1929,"transactions":9,"vwap":2306},"2016-10-18",12.505,0.235,1.92,{"date":2310,"open":2211,"high":2211,"low":2211,"close":2211,"change":2106,"percent_change":2311,"volume":1929,"transactions":9,"vwap":2211},"2016-10-17",0.9,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":2208,"percent_change":2315,"volume":1929,"transactions":9,"vwap":2314},"2016-10-14",12.16,-2.88,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":72,"percent_change":896,"volume":1929,"transactions":9,"vwap":2318},"2016-10-13",12.52,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":1929,"transactions":9,"vwap":2321},"2016-10-12",12.45,0.505,4.23,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2007,"percent_change":2222,"volume":1929,"transactions":9,"vwap":2326},"2016-10-11",11.945,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":1068,"percent_change":1426,"volume":1929,"transactions":9,"vwap":2329},"2016-10-10",11.92,{"date":2331,"open":2204,"high":2204,"low":2204,"close":2204,"change":2332,"percent_change":2333,"volume":1929,"transactions":9,"vwap":2204},"2016-10-07",0.065,0.54,{"date":2335,"open":2326,"high":2326,"low":2326,"close":2326,"change":1667,"percent_change":2336,"volume":1929,"transactions":9,"vwap":2326},"2016-10-06",-1.48,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":630,"percent_change":2340,"volume":1929,"transactions":9,"vwap":2339},"2016-10-05",12.125,1.46,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2133,"percent_change":663,"volume":1929,"transactions":9,"vwap":2343},"2016-10-04",11.95,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2346},"2016-10-03",12.015,{"date":2348,"open":2346,"high":2346,"low":2346,"close":2346,"change":2247,"percent_change":2248,"volume":1929,"transactions":9,"vwap":2346},"2016-09-30",{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2060,"percent_change":2352,"volume":1929,"transactions":9,"vwap":2351},"2016-09-29",12.05,0.5,{"date":2354,"open":2183,"high":2183,"low":2183,"close":2183,"change":2007,"percent_change":2222,"volume":1929,"transactions":9,"vwap":2183},"2016-09-28",{"date":181,"open":2356,"high":2356,"low":2356,"close":2356,"change":1929,"percent_change":1929,"volume":1929,"transactions":9,"vwap":2356},11.965]