[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THMZ":3,"homepage-market-summary":29,"stock-historical-THMZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THMZ","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 Equity Megatrends ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6495,0.22576,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.7607,34.65,34.7801,35.085,-0.3243,-0.92,2630.034,36.13,28.18,4974.355213390439,82.8,378,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.563,4093,1493952.158561,26.11,"2025-04-25",[182,185,194,203,213,221,231,241,252,260,269,278,289,298,307,316,325,334,342,352,361,371,381,389,397,407,415,424,430,438,445,454,461,469,476,485,493,501,509,518,527,535,544,553,563,571,580,589,598,606,613,621,629,636,646,656,664,671,679,688,698,707,715,722,728,735,743,751,759,766,772,779,786,793,800,807,814,820,824,829,837,843,849,855,862,867,874,880,888,893,900,906,913,919,927,931,939,946,952,959,964,970,976,981,987,992,997,1005,1012,1019,1027,1032,1041,1046,1053,1059,1064,1071,1076,1083,1090,1096,1104,1110,1114,1121,1128,1135,1143,1148,1153,1159,1166,1173,1178,1186,1193,1201,1208,1213,1222,1228,1233,1240,1245,1252,1261,1267,1275,1283,1291,1300,1307,1312,1316,1321,1330,1337,1342,1351,1359,1365,1372,1378,1386,1394,1399,1406,1415,1423,1430,1436,1442,1449,1453,1459,1465,1472,1477,1484,1489,1498,1503,1510,1517,1523,1527,1534,1540,1545,1550,1556,1560,1564,1570,1575,1579,1585,1590,1596,1602,1607,1613,1618,1621,1626,1631,1637,1642,1648,1652,1658,1664,1669,1674,1680,1685,1692,1696,1704,1709,1715,1722,1727,1734,1739,1744,1747,1754,1759,1765,1772,1777,1781,1786,1792,1799,1807,1814,1818,1824,1831,1836,1839,1844,1851,1856,1862,1867,1873,1880,1885,1890,1895,1898,1904,1910,1914,1919,1925,1932,1939,1944,1949,1953,1957,1964,1969,1975,1980,1986,1991,1996,2002,2007,2013,2019,2024,2029,2036,2039,2044,2050,2054,2061,2067,2071,2076,2081,2086,2090,2094,2099,2106,2110,2114,2118,2122,2127,2131,2135,2140,2145,2151,2154,2158,2162,2166,2169,2173,2177,2181,2185,2191,2196,2199,2203,2206,2210,2213,2217,2220,2223,2228,2232,2237,2243,2247,2250,2253,2257,2261,2264,2268,2272,2276,2282,2287,2290,2293,2298,2301,2307,2311,2315,2317,2322,2328,2332,2337,2343,2348,2354,2360,2366,2370,2374,2379,2384,2388,2393,2398,2402,2406,2412],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},37,34.748,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",35.16,35.18,0.0759,0.22,7036.6394,38,35.1754,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":192,"vwap":202},"2026-10-05",34.83,35.03,35.0091,0.2897,0.83,5473.5814,34.8807,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",34.73,34.64,34.7194,0.4218,1.23,886.6884,42,34.6996,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",34.2976,-0.1485,-0.43,86.6134,24,34.2588,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",34.57,34.595,34.4461,-0.0936,-0.27,1093.5794,32,34.5651,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",34.7,34.47,34.5397,0.0025,0.01,2296.6394,36,34.5442,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",34.53,34.68,34.36,34.5372,-0.2425,-0.7,3308.5724,73,34.5415,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":219,"vwap":259},"2026-09-25",34.62,34.7797,0.2065,0.6,128.6854,34.6304,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",34.3,34.5732,0.1638,0.48,2340.3806,29,34.3293,{"date":270,"open":271,"high":223,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",34.43,34.4094,-0.4166,-1.2,1377.5614,34,34.5067,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",34.69,34.87,34.6447,34.826,0.1982,0.57,5270.6184,53,34.6967,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":183,"vwap":297},"2026-09-21",34.23,34.6598,34.6278,0.7734,2.28,1304.545398,34.3989,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":217,"volume":304,"transactions":305,"vwap":306},"2026-09-18",33.85,33.8544,33.77,-0.1459,958.6614,31,33.8229,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",34.02,34.0003,0.3778,1.12,142.5954,18,34.0189,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",33.82,33.6225,-0.0124,-0.04,3160.5964,27,33.8031,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",33.685,33.6349,-0.2968,-0.87,1354.6614,35,33.6616,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":211,"vwap":341},"2026-09-14",33.95,33.9317,-0.3862,-1.13,606.6494,33.9692,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",34.22,34.4,34.3179,0.4378,1.29,2768.6404,30,34.3207,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":219,"vwap":360},"2026-09-10",33.86,33.985,33.8801,-0.3449,-1.01,659.6224,33.9072,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":229,"vwap":370},"2026-09-09",34.34,34.3599,34.2,34.225,-0.285,-0.83,3224.5944,34.2693,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",34.51,34.585,34.5,-0.0803,-0.23,7771.6744,49,34.5186,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",34.5903,-0.0031,-0.01,45.6804,21,34.5815,{"date":390,"open":391,"high":254,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":305,"vwap":396},"2026-09-03",34.35,34.5934,0.3009,0.88,1828.6264,34.5563,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",34.19,34.31,34.2925,0.1766,0.52,1010.5614,23,34.272,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":323,"vwap":414},"2026-09-01",34.33,34.1159,-0.5066,-1.46,710.551,34.4726,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",34.59,34.6225,-0.1299,-0.37,1895.451,56,34.5866,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":45,"volume":428,"transactions":267,"vwap":429},"2026-08-28",34.7524,-0.0726,179.499,34.7663,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":190,"volume":436,"transactions":405,"vwap":437},"2026-08-27",34.89,34.82,34.825,0.0769,1671.415,34.8524,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":314,"vwap":444},"2026-08-26",34.7481,-0.0269,-0.08,30.415,34.7939,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",34.74,34.775,0.21,0.61,486.348,25,34.7412,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":156,"volume":458,"transactions":459,"vwap":460},"2026-08-24",34.565,-0.0821,17.3892,22,34.5363,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",34.6471,0.2298,0.67,118.4931,20,34.6359,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":227,"volume":473,"transactions":474,"vwap":475},"2026-08-20",34.4173,-0.0921,62.3861,17,34.4458,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":239,"vwap":484},"2026-08-19",34.5499,33.94,34.5094,0.1678,0.49,2492.5031,34.4955,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":323,"vwap":492},"2026-08-18",34.415,34.3416,-0.541,-1.55,1072.5391,34.3951,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":442,"volume":499,"transactions":405,"vwap":500},"2026-08-17",34.92,34.985,34.8826,-0.0287,2122.4421,34.9333,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",34.9113,-0.1425,-0.41,20.5471,19,34.9944,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",35.235,35.0538,-0.0582,-0.17,2013.4531,33,35.1781,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":387,"vwap":526},"2026-08-12",35.2,35.1,35.112,0.0951,0.27,893.3861,35.1447,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":405,"vwap":534},"2026-08-11",35.015,35.0169,-0.0332,-0.09,575.4411,35.0014,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":377,"volume":541,"transactions":542,"vwap":543},"2026-08-10",35.13,35.15,35.0501,-0.0801,2395.4211,67,35.1027,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":276,"vwap":552},"2026-08-07",35.169,34.98,35.1302,0.2468,0.71,1540.5071,35.0738,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",34.84,34.93,34.8834,-0.0669,-0.19,840.3971,16,34.8742,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":561,"vwap":570},"2026-08-05",35.06,34.9503,-0.016,-0.05,672.3881,35.0637,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",34.49,34.9663,0.6771,1.97,1893.4431,28,34.6786,{"date":581,"open":582,"high":409,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":350,"vwap":588},"2026-08-03",34.17,34.16,34.2892,0.302,0.89,2044.3861,34.1792,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":403,"volume":595,"transactions":596,"vwap":597},"2026-07-31",34.21,32.505,33.9872,0.1765,2828.347581,47,33.845,{"date":599,"open":600,"high":318,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":405,"vwap":605},"2026-07-30",33.43,33.8107,1.0332,3.15,1646.3861,33.6751,{"date":607,"open":516,"high":516,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":350,"vwap":612},"2026-07-29",32.7775,-0.2984,-0.9,2458.3861,32.9341,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":559,"volume":619,"transactions":452,"vwap":620},"2026-07-28",32.88,33.1199,33.0759,-0.0618,893.4461,33.0177,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":467,"vwap":628},"2026-07-27",33.02,33.1377,0.0918,0.28,3103.355761,33.0851,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":71,"volume":634,"transactions":561,"vwap":635},"2026-07-24",33.16,33.0459,0.0246,507.4461,33.1322,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":276,"vwap":645},"2026-07-23",32.9016,33.04,32.86,33.0213,-0.3227,-0.97,5176.3861,32.9238,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":467,"vwap":655},"2026-07-22",33.29,33.37,33.25,33.344,-0.0681,-0.2,2854.3861,33.2859,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":405,"vwap":663},"2026-07-21",33.12,33.4121,0.3882,1.18,1053.0467,33.2957,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":321,"volume":668,"transactions":669,"vwap":670},"2026-07-20",33.0239,-0.0136,73.9877,14,33.1806,{"date":672,"open":640,"high":673,"low":640,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":305,"vwap":678},"2026-07-17",33.05,33.0375,-0.4485,-1.34,1446.0477,32.9876,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":219,"vwap":687},"2026-07-16",33.68,33.465,33.486,-0.2851,-0.84,1599.9877,33.6097,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":332,"vwap":697},"2026-07-15",33.74,33.79,33.59,33.7711,0.2163,0.64,2493.9877,33.696,{"date":699,"open":681,"high":681,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",33.55,33.5548,0.0338,0.1,1632.4987,26,33.6069,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":467,"vwap":714},"2026-07-13",33.75,33.521,-0.404,-1.19,1179.957921,33.7299,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",33.87,33.925,0.276,0.82,300,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":174,"transactions":9,"vwap":725},"2026-07-09",33.7,33.649,0.233,0.7,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":248,"volume":734,"transactions":9,"vwap":731},"2026-07-08",33.415,33.416,33.34,-0.234,700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",33.56,33.76,33.65,-0.562,-1.64,2900,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-06",34.13,34.212,34.0099983,0.469,1.39,1600,{"date":752,"open":753,"high":754,"low":737,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",33.99,34.080002,33.743,0.009,0.03,4400,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":248,"volume":765,"transactions":9,"vwap":763},"2026-07-01",33.88,33.72,33.734,-0.239,2700,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":749,"volume":771,"transactions":9,"vwap":769},"2026-06-30",33.96,33.973,0.467,600,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",33.09,33.506,0.534,1.62,2000,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":37,"volume":785,"transactions":9,"vwap":783},"2026-06-26",32.78,33.11,32.972,-0.074,2800,{"date":787,"open":732,"high":732,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",33.044998,33.046001,0.095,0.29,2500,{"date":794,"open":795,"high":796,"low":615,"close":797,"change":798,"percent_change":71,"volume":799,"transactions":9,"vwap":797},"2026-06-24",33.0099983,33.125,32.951,0.023,5100,{"date":801,"open":658,"high":802,"low":640,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",33.14,32.928,-0.796,-2.36,1100,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":156,"volume":813,"transactions":9,"vwap":811},"2026-06-22",33.83,33.66,33.724,-0.082,1800,{"date":815,"open":709,"high":816,"low":709,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-18",33.806,0.63,1.9,1500,{"date":821,"open":327,"high":724,"low":822,"close":822,"change":823,"percent_change":358,"volume":813,"transactions":9,"vwap":822},"2026-06-17",33.176,-0.339,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":377,"volume":828,"transactions":9,"vwap":826},"2026-06-16",33.515,-0.078,200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",33.51,33.655,33.593,0.693,2.11,2200,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":265,"volume":806,"transactions":9,"vwap":841},"2026-06-12",32.91,32.92,32.9,0.157,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-11",32.743,0.646,2.01,400,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":819,"transactions":9,"vwap":852},"2026-06-10",32.54,32.097,-0.754,-2.3,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":860,"percent_change":532,"volume":861,"transactions":9,"vwap":858},"2026-06-09",32.6,32.851,32.29,-0.028,3300,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":848,"transactions":9,"vwap":864},"2026-06-08",32.879,0.162,0.5,{"date":868,"open":649,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",33.39,32.717,-1.223,-3.6,4300,{"date":875,"open":681,"high":876,"low":739,"close":479,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":479},"2026-06-04",34.07,0.231,0.69,2300,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-03",33.78,33.84,33.709,-0.232,-0.68,500,{"date":889,"open":479,"high":890,"low":479,"close":890,"change":891,"percent_change":892,"volume":887,"transactions":9,"vwap":890},"2026-06-02",33.941,0.19,0.56,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",33.63,33.751,0.046,0.14,1200,{"date":901,"open":810,"high":318,"low":810,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",33.705,0.04,0.12,2400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":765,"transactions":9,"vwap":910},"2026-05-28",33.28,33.669,33.665,0.184,0.55,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":105,"volume":879,"transactions":9,"vwap":917},"2026-05-27",33.61,33.38,33.481,-0.16,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-26",33.69,33.57,33.641,0.383,1.15,4200,{"date":928,"open":650,"high":929,"low":650,"close":929,"change":930,"percent_change":257,"volume":848,"transactions":9,"vwap":929},"2026-05-22",33.258,0.197,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":403,"volume":938,"transactions":9,"vwap":936},"2026-05-21",32.84,33.099998,32.74,33.061001,0.171,1300,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",32.44,32.89,0.501,1.55,2600,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":771,"transactions":9,"vwap":949},"2026-05-19",32.417,32.389,-0.388,-1.18,{"date":953,"open":954,"high":840,"low":955,"close":956,"change":957,"percent_change":958,"volume":836,"transactions":9,"vwap":956},"2026-05-18",32.83,32.7,32.777,-0.033,-0.1,{"date":960,"open":933,"high":933,"low":961,"close":961,"change":962,"percent_change":963,"volume":734,"transactions":9,"vwap":961},"2026-05-15",32.81,-0.443,-1.33,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":721,"transactions":9,"vwap":967},"2026-05-14",33.33,33.253,0.223,0.68,{"date":971,"open":972,"high":972,"low":973,"close":972,"change":974,"percent_change":791,"volume":975,"transactions":9,"vwap":972},"2026-05-13",33.029999,32.79,0.094,4600,{"date":977,"open":978,"high":978,"low":973,"close":979,"change":980,"percent_change":368,"volume":792,"transactions":9,"vwap":979},"2026-05-12",32.94,32.936,-0.274,{"date":982,"open":648,"high":966,"low":983,"close":984,"change":985,"percent_change":986,"volume":750,"transactions":9,"vwap":984},"2026-05-11",33.205,33.21,-0.087,-0.26,{"date":988,"open":648,"high":989,"low":648,"close":990,"change":991,"percent_change":720,"volume":848,"transactions":9,"vwap":990},"2026-05-08",33.319,33.297,0.272,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":115,"percent_change":996,"volume":813,"transactions":9,"vwap":995},"2026-05-07",33.44,33.025002,-0.96,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",33.19,33.36,33.345,0.707,2.17,4100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":899,"transactions":9,"vwap":1009},"2026-05-05",32.62,32.64,32.638,0.419,1.3,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":227,"percent_change":368,"volume":1018,"transactions":9,"vwap":1017},"2026-05-04",32.46,32.5,32.07,32.219,29400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-01",32.508,32.56,32.489,-0.131,-0.4,3400,{"date":1028,"open":1029,"high":1007,"low":1029,"close":1007,"change":1030,"percent_change":1031,"volume":778,"transactions":9,"vwap":1007},"2026-04-30",32.2,0.547,1.71,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-29",32.040001,32.159,31.98,32.073002,-0.107,-0.33,6700,{"date":1042,"open":1029,"high":1029,"low":1043,"close":1044,"change":950,"percent_change":712,"volume":1045,"transactions":9,"vwap":1044},"2026-04-28",32.11,32.18,23900,{"date":1047,"open":1022,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-04-27",32.568,32.53,0.083,0.26,1700,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":721,"transactions":9,"vwap":1056},"2026-04-24",32.28,32.485,0.427,1.33,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":22,"volume":1052,"transactions":9,"vwap":1062},"2026-04-23",32.19,32.057999,-0.297,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":905,"transactions":9,"vwap":1067},"2026-04-22",32.35,32.355,32.3,0.186,0.58,{"date":1072,"open":1015,"high":851,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":813,"transactions":9,"vwap":1073},"2026-04-21",32.169,-0.318,-0.98,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",32.41,32.487,-0.126,-0.39,4700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":806,"transactions":9,"vwap":1087},"2026-04-17",32.77,32.775,32.613,0.539,1.68,{"date":1091,"open":1043,"high":1092,"low":1093,"close":1093,"change":385,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",32.15,32.074001,-0.03,800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-04-15",31.93,32.084,31.88,0.136,0.43,10100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1095,"transactions":9,"vwap":1107},"2026-04-14",31.9,31.948,0.403,1.28,{"date":1111,"open":305,"high":1112,"low":305,"close":1112,"change":1113,"percent_change":1109,"volume":975,"transactions":9,"vwap":1112},"2026-04-13",31.545,0.399,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":848,"transactions":9,"vwap":1118},"2026-04-10",31.26,31.11,31.146,0.192,0.62,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":791,"volume":1082,"transactions":9,"vwap":1126},"2026-04-09",30.83,31.0030003,30.8,30.954,0.089,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":778,"transactions":9,"vwap":1132},"2026-04-08",31.12,30.82,30.865,1.169,3.94,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1138},"2026-04-07",29.51,29.696,29.335,0.026,0.09,4800,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":482,"volume":819,"transactions":9,"vwap":1145},"2026-04-06",29.67,29.63,0.145,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1025,"volume":828,"transactions":9,"vwap":1151},"2026-04-02",29.235,29.525,-0.118,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1058,"volume":813,"transactions":9,"vwap":1157},"2026-04-01",29.61,29.8,29.643,0.389,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":742,"transactions":9,"vwap":1162},"2026-03-31",28.61,29.254,28.6,1.043,3.7,{"date":1167,"open":1168,"high":1169,"low":25,"close":1170,"change":1171,"percent_change":1039,"volume":1172,"transactions":9,"vwap":1170},"2026-03-30",28.254,28.35,28.211,-0.093,5600,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":721,"transactions":9,"vwap":1175},"2026-03-27",28.304,-0.612,-2.12,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-26",29.29,29.37,28.916,-0.603,-2.04,3200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":945,"transactions":9,"vwap":1190},"2026-03-25",29.59,29.6,29.519,0.218,0.74,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":22,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",29.19,29.41,29.17,29.301,-0.273,4000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":765,"transactions":9,"vwap":1205},"2026-03-23",29.52,29.88,29.574,0.574,1.98,{"date":1209,"open":1210,"high":1210,"low":267,"close":267,"change":1211,"percent_change":1212,"volume":1052,"transactions":9,"vwap":267},"2026-03-20",29.54,-0.639,-2.16,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-19",29.445,29.69,29.39,29.639,0.019,0.06,53100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":778,"transactions":9,"vwap":1225},"2026-03-18",29.95,29.62,-0.558,-1.85,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":190,"volume":887,"transactions":9,"vwap":1231},"2026-03-17",30.219,30.178,0.067,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1095,"transactions":9,"vwap":1237},"2026-03-16",30.13,30.030001,30.111,0.424,1.43,{"date":1241,"open":1235,"high":1235,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":792,"transactions":9,"vwap":1242},"2026-03-13",29.687,-0.327,-1.09,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":771,"transactions":9,"vwap":1249},"2026-03-12",30.15,30.22,30.014,-0.608,-1.99,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-11",30.74,30.749,30.6,30.622,-0.137,-0.45,3800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1025,"volume":873,"transactions":9,"vwap":1265},"2026-03-10",30.99,31.162,30.759,-0.125,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-09",30.14,30.95,30.884,0.329,1.08,14300,{"date":1276,"open":1256,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-06",30.77,30.5,30.555,-0.459,-1.48,43800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":996,"volume":1290,"transactions":9,"vwap":1288},"2026-03-05",31.049999,31.36,30.79,31.014,-0.302,3000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-04",31.27,31.342,31.22,31.316,0.247,0.8,3600,{"date":1301,"open":1302,"high":1130,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":806,"transactions":9,"vwap":1304},"2026-03-03",30.689,30.642,31.069,-0.689,-2.17,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":65,"volume":721,"transactions":9,"vwap":1310},"2026-03-02",31.68,31.758,-0.415,{"date":1313,"open":1034,"high":1314,"low":1034,"close":1314,"change":1315,"percent_change":1025,"volume":813,"transactions":9,"vwap":1314},"2026-02-27",32.173,-0.129,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":860,"percent_change":532,"volume":1290,"transactions":9,"vwap":1320},"2026-02-26",32.43,32.09,32.302,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-25",32.205,32.379,32.17,32.33,0.339,1.06,7700,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":836,"transactions":9,"vwap":1334},"2026-02-24",31.911,32.029999,31.991,0.553,1.76,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1244,"volume":945,"transactions":9,"vwap":1340},"2026-02-23",31.72,31.438,-0.347,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-20",31.688,31.838,31.659,31.785,0.378,1.2,9700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":945,"transactions":9,"vwap":1356},"2026-02-19",31.4,31.41,31.34,31.407,-0.091,-0.29,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":892,"volume":174,"transactions":9,"vwap":1363},"2026-02-18",31.44,31.6,31.498,0.176,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":217,"volume":1371,"transactions":9,"vwap":1369},"2026-02-17",31.17,31.351,31.322,-0.135,5300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":524,"volume":879,"transactions":9,"vwap":1376},"2026-02-13",31.53,31.63,31.457,0.084,{"date":1379,"open":1380,"high":1381,"low":1355,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-12",31.92,31.945,31.373,-0.567,-1.78,12800,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-11",32.12,31.77,31.94,-0.056,-0.18,8100,{"date":1395,"open":1043,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":161,"volume":758,"transactions":9,"vwap":1397},"2026-02-10",32.27,31.996,-0.081,{"date":1400,"open":1362,"high":1401,"low":1362,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-09",32.084999,32.077,0.387,1.22,11300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-06",31.59,31.7,31.43,31.69,0.578,1.86,3500,{"date":1416,"open":1417,"high":1353,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",31.32,31.07,31.112,-0.383,-1.22,11700,{"date":1424,"open":1374,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1393,"transactions":9,"vwap":1427},"2026-02-04",31.58,31.39,31.495,-0.202,-0.64,{"date":1431,"open":1432,"high":1432,"low":1112,"close":1433,"change":1434,"percent_change":1435,"volume":861,"transactions":9,"vwap":1433},"2026-02-03",31.885,31.697,-0.831,-2.55,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1191,"percent_change":465,"volume":1441,"transactions":9,"vwap":1440},"2026-02-02",32.448,32.579,32.528,7800,{"date":1443,"open":1049,"high":1049,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",32.265,32.31,-0.365,-1.12,3900,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":37,"percent_change":1452,"volume":848,"transactions":9,"vwap":1451},"2026-01-29",32.675,-0.67,{"date":1454,"open":1455,"high":978,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":945,"transactions":9,"vwap":1456},"2026-01-28",32.835,32.895,-0.203,-0.61,{"date":1460,"open":788,"high":1461,"low":788,"close":1462,"change":1463,"percent_change":626,"volume":1464,"transactions":9,"vwap":1462},"2026-01-27",33.148,33.098,0.093,9200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":911,"percent_change":892,"volume":1471,"transactions":9,"vwap":1470},"2026-01-26",32.95,33.084999,32.93,33.0050011,57900,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":918,"volume":848,"transactions":9,"vwap":1475},"2026-01-23",32.865,32.821,-0.054,{"date":1478,"open":1456,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":450,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",32.915,32.855,32.875,0.198,3700,{"date":1485,"open":1486,"high":781,"low":1067,"close":1487,"change":1488,"percent_change":173,"volume":1172,"transactions":9,"vwap":1487},"2026-01-21",32.58,32.677,0.323,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-20",32.57,32.72,32.34,32.354,-0.851,-2.56,15800,{"date":1499,"open":908,"high":1500,"low":802,"close":983,"change":1501,"percent_change":568,"volume":1502,"transactions":9,"vwap":983},"2026-01-16",33.31,-0.018,14800,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-15",33.45,33.223,0.078,0.24,6500,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1025,"volume":1516,"transactions":9,"vwap":1514},"2026-01-14",33.24,32.995,33.145,-0.133,10500,{"date":1518,"open":1519,"high":1519,"low":999,"close":1520,"change":1341,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-13",33.54,33.278,-1.03,13300,{"date":1524,"open":700,"high":739,"low":700,"close":1525,"change":1526,"percent_change":904,"volume":785,"transactions":9,"vwap":1525},"2026-01-12",33.625,0.041,{"date":1528,"open":1529,"high":1530,"low":869,"close":1531,"change":1532,"percent_change":1533,"volume":1200,"transactions":9,"vwap":1531},"2026-01-09",33.46,33.62,33.584,0.34,1.02,{"date":1535,"open":966,"high":649,"low":984,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-08",33.244,-0.198,-0.59,14600,{"date":1541,"open":1519,"high":922,"low":1542,"close":1542,"change":1543,"percent_change":514,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",33.442,-0.058,4900,{"date":1546,"open":1505,"high":1547,"low":869,"close":1547,"change":1548,"percent_change":1549,"volume":771,"transactions":9,"vwap":1547},"2026-01-06",33.5,0.311,0.94,{"date":1551,"open":782,"high":650,"low":782,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-05",33.189,0.531,1.63,9000,{"date":1557,"open":840,"high":840,"low":1558,"close":1559,"change":860,"percent_change":532,"volume":778,"transactions":9,"vwap":1559},"2026-01-02",32.589,32.658,{"date":1561,"open":961,"high":954,"low":1562,"close":1562,"change":514,"percent_change":1563,"volume":742,"transactions":9,"vwap":1562},"2025-12-31",32.686,-0.52,{"date":1565,"open":839,"high":1566,"low":954,"close":1567,"change":1568,"percent_change":568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-30",32.98,32.856,-0.017,13700,{"date":1571,"open":781,"high":839,"low":781,"close":1572,"change":1573,"percent_change":1574,"volume":785,"transactions":9,"vwap":1572},"2025-12-29",32.873,-0.042,-0.13,{"date":1576,"open":615,"high":1479,"low":615,"close":1479,"change":1577,"percent_change":1578,"volume":828,"transactions":9,"vwap":1479},"2025-12-26",0.058,0.18,{"date":1580,"open":961,"high":1581,"low":961,"close":1582,"change":1232,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-24",32.97,32.857,0.2,6200,{"date":1586,"open":1587,"high":640,"low":1587,"close":973,"change":1588,"percent_change":1589,"volume":861,"transactions":9,"vwap":973},"2025-12-23",32.66,0.15,0.46,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1008,"change":1595,"percent_change":727,"volume":771,"transactions":9,"vwap":1008},"2025-12-22",32.63,32.655,32.61,0.226,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":911,"percent_change":285,"volume":1584,"transactions":9,"vwap":1601},"2025-12-19",32.47,32.51,32.405,32.414,{"date":1603,"open":1604,"high":1066,"low":1029,"close":1605,"change":1606,"percent_change":586,"volume":1040,"transactions":9,"vwap":1605},"2025-12-18",32.26,32.23,0.284,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":676,"volume":905,"transactions":9,"vwap":1611},"2025-12-17",32.38,32.39,31.946,-0.433,{"date":1614,"open":1609,"high":1615,"low":859,"close":1324,"change":1616,"percent_change":1617,"volume":758,"transactions":9,"vwap":1324},"2025-12-16",32.45,-0.165,-0.51,{"date":1619,"open":1587,"high":1587,"low":1620,"close":1620,"change":812,"percent_change":161,"volume":819,"transactions":9,"vwap":1620},"2025-12-15",32.544,{"date":1622,"open":516,"high":1623,"low":1486,"close":1624,"change":1625,"percent_change":412,"volume":1414,"transactions":9,"vwap":1624},"2025-12-12",33.07,32.626,-0.483,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1377,"percent_change":1630,"volume":1052,"transactions":9,"vwap":1629},"2025-12-11",32.99,33.109,0.25,{"date":1632,"open":1633,"high":658,"low":1634,"close":995,"change":1635,"percent_change":312,"volume":1636,"transactions":9,"vwap":995},"2025-12-10",32.75,32.721,0.365,2100,{"date":1638,"open":1639,"high":1640,"low":1587,"close":1587,"change":1641,"percent_change":653,"volume":1371,"transactions":9,"vwap":1587},"2025-12-09",32.718,32.76,-0.067,{"date":1643,"open":1628,"high":1628,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1290,"transactions":9,"vwap":1645},"2025-12-08",32.698,32.727,-0.204,-0.62,{"date":1649,"open":24,"high":24,"low":1650,"close":1650,"change":1651,"percent_change":1051,"volume":905,"transactions":9,"vwap":1650},"2025-12-05",32.931,0.087,{"date":1653,"open":1654,"high":1654,"low":973,"close":1655,"change":1656,"percent_change":1657,"volume":1464,"transactions":9,"vwap":1655},"2025-12-04",32.96,32.844,0.125,0.38,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":819,"transactions":9,"vwap":1661},"2025-12-03",32.52,32.719,0.243,0.75,{"date":1665,"open":1015,"high":1049,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":887,"transactions":9,"vwap":1666},"2025-12-02",32.476,0.126,0.39,{"date":1670,"open":1671,"high":851,"low":1066,"close":1066,"change":1672,"percent_change":986,"volume":1673,"transactions":9,"vwap":1066},"2025-12-01",32.37,-0.083,1400,{"date":1675,"open":1671,"high":1676,"low":1671,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-28",32.433,0.144,0.45,100,{"date":1681,"open":1605,"high":1609,"low":1605,"close":1682,"change":1683,"percent_change":482,"volume":1684,"transactions":9,"vwap":1682},"2025-11-26",32.289,0.158,15100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-25",31.75,32.131,0.459,1.45,18300,{"date":1693,"open":1361,"high":1694,"low":1286,"close":1694,"change":1695,"percent_change":1011,"volume":1274,"transactions":9,"vwap":1694},"2025-11-24",31.672,0.406,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":482,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",30.93,31.45,30.905,31.266,1.59,14900,{"date":1705,"open":1411,"high":1706,"low":1707,"close":1707,"change":1563,"percent_change":1708,"volume":879,"transactions":9,"vwap":1707},"2025-11-20",31.73,30.776,-1.66,{"date":1710,"open":1711,"high":1699,"low":1712,"close":1713,"change":1714,"percent_change":1102,"volume":1185,"transactions":9,"vwap":1713},"2025-11-19",31.37,31.16,31.296,0.133,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1289,"percent_change":996,"volume":1721,"transactions":9,"vwap":1720},"2025-11-18",31.195,31.29,30.94,31.163,14400,{"date":1723,"open":1724,"high":1724,"low":1426,"close":1725,"change":1726,"percent_change":135,"volume":1673,"transactions":9,"vwap":1725},"2025-11-17",31.8,31.465,-0.484,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":120,"volume":1733,"transactions":9,"vwap":1731},"2025-11-14",31.71,32.099998,31.949,-0.037,6900,{"date":1735,"open":1610,"high":1610,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1142,"transactions":9,"vwap":1736},"2025-11-13",31.986,-0.563,-1.73,{"date":1740,"open":1486,"high":1008,"low":1741,"close":1742,"change":1743,"percent_change":1583,"volume":1393,"transactions":9,"vwap":1742},"2025-11-12",32.519,32.549,0.064,{"date":1745,"open":1318,"high":1015,"low":1067,"close":1056,"change":1714,"percent_change":1746,"volume":799,"transactions":9,"vwap":1056},"2025-11-11",0.41,{"date":1748,"open":1605,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":861,"transactions":9,"vwap":1751},"2025-11-10",32.362,32.060001,32.352,0.439,1.38,{"date":1755,"open":1756,"high":1757,"low":1374,"close":1757,"change":514,"percent_change":1758,"volume":1103,"transactions":9,"vwap":1757},"2025-11-07",31.83,31.913,-0.53,{"date":1760,"open":1761,"high":1467,"low":229,"close":1762,"change":1763,"percent_change":1281,"volume":1764,"transactions":9,"vwap":1762},"2025-11-06",32.49,32.083,-0.482,22400,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":449,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-05",32.22,32.59,32.565,0.65,13900,{"date":1773,"open":1774,"high":1768,"low":1066,"close":1067,"change":505,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1067},"2025-11-04",32.48,-1.25,49500,{"date":1778,"open":1779,"high":1779,"low":1587,"close":1780,"change":757,"percent_change":1141,"volume":1522,"transactions":9,"vwap":1780},"2025-11-03",32.85,32.765,{"date":1782,"open":1783,"high":1783,"low":1486,"close":1784,"change":1785,"percent_change":72,"volume":975,"transactions":9,"vwap":1784},"2025-10-31",32.8,32.735,0.152,{"date":1787,"open":1594,"high":1640,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-30",32.583,-0.264,-0.8,17100,{"date":1793,"open":1623,"high":1623,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-29",32.71,32.847,-0.248,-0.75,37900,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-28",33.18,33.060001,33.095001,0.006,0.02,5000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1192,"volume":758,"transactions":9,"vwap":1812},"2025-10-27",33.040001,33.15,33.035,33.089001,0.244,{"date":1815,"open":839,"high":1628,"low":1816,"close":1817,"change":791,"percent_change":586,"volume":1422,"transactions":9,"vwap":1817},"2025-10-24",32.82,32.845,{"date":1819,"open":1318,"high":1587,"low":1318,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-23",32.555,0.252,0.78,9900,{"date":1825,"open":1826,"high":1827,"low":1044,"close":1828,"change":1829,"percent_change":1617,"volume":1830,"transactions":9,"vwap":1828},"2025-10-22",32.55,32.906,32.303,-0.166,32300,{"date":1832,"open":1015,"high":1599,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1636,"transactions":9,"vwap":1833},"2025-10-21",32.469,0.052,0.16,{"date":1837,"open":1605,"high":1318,"low":1605,"close":948,"change":1838,"percent_change":1011,"volume":765,"transactions":9,"vwap":948},"2025-10-20",0.416,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1668,"volume":785,"transactions":9,"vwap":1842},"2025-10-17",31.895,32.00099945,0.123,{"date":1845,"open":1846,"high":1016,"low":1847,"close":1848,"change":1849,"percent_change":377,"volume":1850,"transactions":9,"vwap":1848},"2025-10-16",32.055,31.755,31.878,-0.073,23200,{"date":1852,"open":1853,"high":1043,"low":1854,"close":1855,"change":930,"percent_change":1120,"volume":879,"transactions":9,"vwap":1855},"2025-10-15",32.0099983,31.76,31.951,{"date":1857,"open":1858,"high":1380,"low":1858,"close":1859,"change":1515,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-14",31.61,31.754,-0.42,20600,{"date":1863,"open":1854,"high":1380,"low":1854,"close":1864,"change":1865,"percent_change":1866,"volume":778,"transactions":9,"vwap":1864},"2025-10-13",31.887,0.572,1.83,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":750,"transactions":9,"vwap":1870},"2025-10-10",32.24,31.315,-0.893,-2.77,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":217,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",32.32,32.14,32.208,-0.14,5900,{"date":1881,"open":1055,"high":1882,"low":1396,"close":1882,"change":1883,"percent_change":1884,"volume":873,"transactions":9,"vwap":1882},"2025-10-08",32.348,0.255,0.79,{"date":1886,"open":1887,"high":1887,"low":1016,"close":1888,"change":1889,"percent_change":1775,"volume":1414,"transactions":9,"vwap":1888},"2025-10-07",32.445,32.092999,-0.406,{"date":1891,"open":1066,"high":592,"low":1066,"close":1892,"change":1893,"percent_change":1894,"volume":1636,"transactions":9,"vwap":1892},"2025-10-06",32.499,0.314,0.98,{"date":1896,"open":1325,"high":859,"low":1325,"close":1897,"change":1141,"percent_change":626,"volume":1103,"transactions":9,"vwap":1897},"2025-10-03",32.185,{"date":1899,"open":229,"high":1900,"low":1098,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-02",32.095001,0.172,0.54,14100,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1662,"percent_change":1909,"volume":1299,"transactions":9,"vwap":1908},"2025-10-01",31.81,31.95,31.923,0.77,{"date":1911,"open":1725,"high":1309,"low":1725,"close":1309,"change":1912,"percent_change":1913,"volume":734,"transactions":9,"vwap":1309},"2025-09-30",0.209,0.66,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":903,"percent_change":1918,"volume":1095,"transactions":9,"vwap":1917},"2025-09-29",31.56,31.471,0.13,{"date":1920,"open":1417,"high":1921,"low":1417,"close":1922,"change":1923,"percent_change":1924,"volume":771,"transactions":9,"vwap":1922},"2025-09-26",34.28,31.431,0.265,0.85,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1385,"transactions":9,"vwap":1929},"2025-09-25",31.47,31.02,31.166,-0.294,-0.93,{"date":1933,"open":1934,"high":1916,"low":1935,"close":1936,"change":1937,"percent_change":1758,"volume":1938,"transactions":9,"vwap":1936},"2025-09-24",31.55,31.445,31.46,-0.169,11800,{"date":1940,"open":1941,"high":1941,"low":1408,"close":1942,"change":1943,"percent_change":1617,"volume":926,"transactions":9,"vwap":1942},"2025-09-23",31.82,31.629,-0.163,{"date":1945,"open":1858,"high":1724,"low":1858,"close":1946,"change":1947,"percent_change":265,"volume":1948,"transactions":9,"vwap":1946},"2025-09-22",31.792,0.153,6000,{"date":1950,"open":1858,"high":1411,"low":1916,"close":1951,"change":812,"percent_change":986,"volume":1952,"transactions":9,"vwap":1951},"2025-09-19",31.639,15900,{"date":1954,"open":1409,"high":1347,"low":1411,"close":1955,"change":1956,"percent_change":312,"volume":1040,"transactions":9,"vwap":1955},"2025-09-18",31.721,0.35,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1878,"volume":1052,"transactions":9,"vwap":1962},"2025-09-17",31.412,31.413,31.31,31.371,-0.044,{"date":1965,"open":1966,"high":1361,"low":1967,"close":1967,"change":1968,"percent_change":1508,"volume":750,"transactions":9,"vwap":1967},"2025-09-16",31.42,31.415,0.076,{"date":1970,"open":1971,"high":1966,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":750,"transactions":9,"vwap":1972},"2025-09-15",31.313,31.339,0.116,0.37,{"date":1976,"open":1977,"high":1711,"low":1977,"close":1978,"change":1979,"percent_change":217,"volume":1026,"transactions":9,"vwap":1978},"2025-09-12",31.2,31.223,-0.136,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1095,"transactions":9,"vwap":1983},"2025-09-11",31.286,31.359,0.296,0.95,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1679,"transactions":9,"vwap":1988},"2025-09-10",31.063,-0.112,-0.36,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":149,"volume":899,"transactions":9,"vwap":1994},"2025-09-09",31.09,31.175,-0.111,{"date":1997,"open":1998,"high":1044,"low":1999,"close":1982,"change":2000,"percent_change":1533,"volume":2001,"transactions":9,"vwap":1982},"2025-09-08",31.217,31.21,0.317,11000,{"date":2003,"open":1712,"high":1712,"low":2004,"close":2005,"change":2006,"percent_change":727,"volume":861,"transactions":9,"vwap":2005},"2025-09-05",30.925,30.969,0.216,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":1913,"volume":813,"transactions":9,"vwap":2011},"2025-09-04",30.461,30.78,30.753,0.202,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":285,"volume":1082,"transactions":9,"vwap":2016},"2025-09-03",30.51,30.551,30.45,0.173,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1679,"transactions":9,"vwap":2021},"2025-09-02",30.378,-0.304,-0.99,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1679,"transactions":9,"vwap":2026},"2025-08-29",30.682,-0.324,-1.04,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":1172,"transactions":9,"vwap":2033},"2025-08-28",30.92,31.030001,31.0060005,0.103,0.33,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1526,"percent_change":1918,"volume":1679,"transactions":9,"vwap":2038},"2025-08-27",30.903,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":514,"volume":1679,"transactions":9,"vwap":2042},"2025-08-26",30.84,30.862,-0.053,{"date":2045,"open":1270,"high":2046,"low":1287,"close":2047,"change":2048,"percent_change":2049,"volume":819,"transactions":9,"vwap":2047},"2025-08-25",31.040001,30.915,-0.143,-0.46,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":1089,"volume":1679,"transactions":9,"vwap":2052},"2025-08-22",31.058001,0.513,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":734,"transactions":9,"vwap":2058},"2025-08-21",30.61,30.54,30.545,-0.221,-0.72,{"date":2062,"open":1123,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":37,"volume":1636,"transactions":9,"vwap":2065},"2025-08-20",30.835,30.53,30.766,-0.069,{"date":2068,"open":2069,"high":2069,"low":2063,"close":2063,"change":1501,"percent_change":2070,"volume":848,"transactions":9,"vwap":2063},"2025-08-19",30.98,-0.06,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":568,"volume":771,"transactions":9,"vwap":2074},"2025-08-18",30.813,30.853,-0.015,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":1679,"transactions":9,"vwap":2078},"2025-08-15",30.868,-0.105,-0.34,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":385,"volume":1679,"transactions":9,"vwap":2084},"2025-08-14",30.96,30.973,-0.002,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":1770,"volume":1679,"transactions":9,"vwap":2088},"2025-08-13",30.975,0.199,{"date":2091,"open":1707,"high":1707,"low":1707,"close":1707,"change":2092,"percent_change":2093,"volume":1679,"transactions":9,"vwap":1707},"2025-08-12",0.379,1.25,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":1537,"percent_change":2098,"volume":828,"transactions":9,"vwap":2097},"2025-08-11",30.47,30.397,-0.65,{"date":2100,"open":2101,"high":2102,"low":1279,"close":2103,"change":2104,"percent_change":2105,"volume":734,"transactions":9,"vwap":2103},"2025-08-08",30.58,30.63,30.595,0.155,0.51,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":1050,"percent_change":524,"volume":1679,"transactions":9,"vwap":2109},"2025-08-07",30.68,30.44,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":71,"volume":1679,"transactions":9,"vwap":2112},"2025-08-06",30.357,0.022,{"date":2115,"open":2056,"high":2056,"low":2116,"close":2116,"change":161,"percent_change":2117,"volume":721,"transactions":9,"vwap":2116},"2025-08-05",30.335,-0.82,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1011,"volume":1679,"transactions":9,"vwap":2120},"2025-08-04",30.585,0.393,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":1679,"transactions":9,"vwap":2124},"2025-08-01",30.192,-0.461,-1.5,{"date":2128,"open":1131,"high":1131,"low":2129,"close":2129,"change":2130,"percent_change":2098,"volume":1679,"transactions":9,"vwap":2129},"2025-07-31",30.653,-0.199,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":227,"volume":1679,"transactions":9,"vwap":2133},"2025-07-30",30.852,-0.084,{"date":2136,"open":1285,"high":1285,"low":2137,"close":2138,"change":2139,"percent_change":559,"volume":721,"transactions":9,"vwap":2138},"2025-07-29",30.928,30.936,-0.059,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1563,"volume":848,"transactions":9,"vwap":2143},"2025-07-28",31.035,30.995,-0.161,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":828,"transactions":9,"vwap":2148},"2025-07-25",31.15,31.156,0.098,0.32,{"date":2152,"open":305,"high":2052,"low":305,"close":2052,"change":2153,"percent_change":524,"volume":1679,"transactions":9,"vwap":2052},"2025-07-24",0.085,{"date":2155,"open":1263,"high":1263,"low":2084,"close":2084,"change":2156,"percent_change":2157,"volume":828,"transactions":9,"vwap":2084},"2025-07-23",0.503,1.65,{"date":2159,"open":1278,"high":1278,"low":2160,"close":2096,"change":1127,"percent_change":791,"volume":2161,"transactions":9,"vwap":2096},"2025-07-22",30.37,1900,{"date":2163,"open":2096,"high":2164,"low":2165,"close":2165,"change":567,"percent_change":568,"volume":806,"transactions":9,"vwap":2165},"2025-07-21",30.48,30.381,{"date":2167,"open":2168,"high":2097,"low":2168,"close":2097,"change":120,"percent_change":1081,"volume":887,"transactions":9,"vwap":2097},"2025-07-18",30.33,{"date":2170,"open":2064,"high":2064,"low":2171,"close":2171,"change":2172,"percent_change":1924,"volume":1679,"transactions":9,"vwap":2171},"2025-07-17",30.517,0.257,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":144,"volume":721,"transactions":9,"vwap":2175},"2025-07-16",30.26,-0.005,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":1140,"percent_change":1141,"volume":828,"transactions":9,"vwap":2180},"2025-07-15",30.31,30.265,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":1574,"volume":1679,"transactions":9,"vwap":2183},"2025-07-14",30.239,-0.039,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":685,"volume":819,"transactions":9,"vwap":2189},"2025-07-11",30.36,30.27,30.278,-0.255,{"date":2192,"open":2057,"high":2101,"low":2193,"close":2194,"change":2195,"percent_change":115,"volume":819,"transactions":9,"vwap":2194},"2025-07-10",30.436,30.533,-0.097,{"date":2197,"open":2102,"high":2102,"low":2102,"close":2102,"change":2198,"percent_change":727,"volume":1679,"transactions":9,"vwap":2102},"2025-07-09",0.213,{"date":2200,"open":2164,"high":2201,"low":2168,"close":2202,"change":1918,"percent_change":1102,"volume":813,"transactions":9,"vwap":2202},"2025-07-08",30.485,30.417,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":100,"percent_change":1075,"volume":828,"transactions":9,"vwap":2205},"2025-07-07",30.287,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":1901,"percent_change":285,"volume":2209,"transactions":9,"vwap":2208},"2025-07-03",30.587,0,{"date":2211,"open":443,"high":443,"low":443,"close":443,"change":1220,"percent_change":1583,"volume":2212,"transactions":9,"vwap":443},"2025-07-02",75100,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":532,"volume":1679,"transactions":9,"vwap":2215},"2025-07-01",30.355,-0.026,{"date":2218,"open":2219,"high":2165,"low":2219,"close":2165,"change":1507,"percent_change":1051,"volume":848,"transactions":9,"vwap":2165},"2025-06-30",30.32,{"date":2221,"open":2160,"high":2160,"low":1247,"close":2222,"change":1630,"percent_change":200,"volume":734,"transactions":9,"vwap":2222},"2025-06-27",30.303,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":394,"volume":174,"transactions":9,"vwap":2226},"2025-06-26",29.978,30.052999,0.263,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":385,"volume":1679,"transactions":9,"vwap":2230},"2025-06-25",29.79,-0.003,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":72,"percent_change":2236,"volume":771,"transactions":9,"vwap":2235},"2025-06-24",29.58,29.793,1.6,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1636,"transactions":9,"vwap":2240},"2025-06-23",29.055,29.323,0.245,0.84,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":339,"volume":1679,"transactions":9,"vwap":2245},"2025-06-20",29.077999,-0.332,{"date":2248,"open":1196,"high":1196,"low":1196,"close":1196,"change":958,"percent_change":2080,"volume":2249,"transactions":9,"vwap":1196},"2025-06-18",6,{"date":2251,"open":1137,"high":1137,"low":1137,"close":1137,"change":2252,"percent_change":2028,"volume":1679,"transactions":9,"vwap":1137},"2025-06-17",-0.309,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":1956,"percent_change":2256,"volume":1679,"transactions":9,"vwap":2255},"2025-06-16",29.819,1.19,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":1384,"volume":596,"transactions":9,"vwap":2259},"2025-06-13",29.469,-0.534,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":1050,"percent_change":626,"volume":1679,"transactions":9,"vwap":2263},"2025-06-12",30.0030003,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":115,"volume":1679,"transactions":9,"vwap":2266},"2025-06-11",29.92,-0.095,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":695,"volume":828,"transactions":9,"vwap":2270},"2025-06-10",30.014999,0.191,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":237,"volume":828,"transactions":9,"vwap":2274},"2025-06-09",29.824,0.004,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":719,"percent_change":2281,"volume":899,"transactions":9,"vwap":2280},"2025-06-06",29.83,29.85,29.82,0.93,{"date":2283,"open":1216,"high":1216,"low":2284,"close":2284,"change":2285,"percent_change":986,"volume":2286,"transactions":9,"vwap":2284},"2025-06-05",29.544,-0.077,900,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":930,"percent_change":465,"volume":828,"transactions":9,"vwap":2289},"2025-06-04",29.621,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":790,"percent_change":2150,"volume":1679,"transactions":9,"vwap":2292},"2025-06-03",29.424,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1651,"percent_change":2297,"volume":721,"transactions":9,"vwap":2296},"2025-06-02",29.31,29.329,0.3,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":442,"percent_change":227,"volume":1679,"transactions":9,"vwap":2300},"2025-05-30",29.242,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2113,"percent_change":2306,"volume":813,"transactions":9,"vwap":2304},"2025-05-29",29.32,29.322,29.3,0.08,{"date":2308,"open":2309,"high":1196,"low":2305,"close":2305,"change":2310,"percent_change":368,"volume":819,"transactions":9,"vwap":2305},"2025-05-28",29.398,-0.245,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":482,"percent_change":2314,"volume":1679,"transactions":9,"vwap":2313},"2025-05-27",29.545,1.69,{"date":2316,"open":2239,"high":2239,"low":2239,"close":2239,"change":156,"percent_change":2117,"volume":1679,"transactions":9,"vwap":2239},"2025-05-23",{"date":2318,"open":2319,"high":2319,"low":2319,"close":2319,"change":2320,"percent_change":912,"volume":2321,"transactions":9,"vwap":2319},"2025-05-22",29.295,0.161,236,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":828,"transactions":9,"vwap":2325},"2025-05-21",29.25,29.134,-0.419,-1.42,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":532,"volume":1679,"transactions":9,"vwap":2330},"2025-05-20",29.553,-0.027,{"date":2333,"open":2334,"high":2234,"low":2335,"close":2234,"change":2336,"percent_change":703,"volume":721,"transactions":9,"vwap":2234},"2025-05-19",29.48,29.45,0.029,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":828,"transactions":9,"vwap":2340},"2025-05-16",29.55,29.551,0.128,0.44,{"date":2344,"open":2345,"high":2346,"low":2324,"close":2346,"change":2347,"percent_change":285,"volume":734,"transactions":9,"vwap":2346},"2025-05-15",29.27,29.423,0.168,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":1758,"volume":938,"transactions":9,"vwap":2352},"2025-05-14",29.36,29.42,29.255,-0.157,{"date":2355,"open":2335,"high":2356,"low":2357,"close":2358,"change":1912,"percent_change":2359,"volume":174,"transactions":9,"vwap":2358},"2025-05-13",29.479,29.4,29.412,0.72,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":771,"transactions":9,"vwap":2363},"2025-05-12",29.18,29.203,0.828,2.92,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":1878,"percent_change":2369,"volume":1679,"transactions":9,"vwap":2368},"2025-05-09",28.375,-0.49,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":585,"percent_change":2373,"volume":1679,"transactions":9,"vwap":2372},"2025-05-08",28.515,1.07,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":703,"volume":1679,"transactions":9,"vwap":2377},"2025-05-07",28.14,28.213,0.028,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2382,"change":986,"percent_change":2383,"volume":828,"transactions":9,"vwap":2382},"2025-05-06",28.27,28.185,-0.91,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":144,"percent_change":2387,"volume":1679,"transactions":9,"vwap":2386},"2025-05-05",28.445,-0.07,{"date":2389,"open":2390,"high":2391,"low":1169,"close":2391,"change":1657,"percent_change":2392,"volume":819,"transactions":9,"vwap":2391},"2025-05-02",28.38,28.465,1.35,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":1630,"percent_change":2397,"volume":1679,"transactions":9,"vwap":2396},"2025-05-01",28.11,28.084999,0.9,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":904,"percent_change":1102,"volume":828,"transactions":9,"vwap":2401},"2025-04-30",27.69,27.835,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":904,"percent_change":1102,"volume":848,"transactions":9,"vwap":2405},"2025-04-29",27.59,27.715,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":904,"volume":879,"transactions":9,"vwap":2410},"2025-04-28",27.58,27.66,27.595,0.032,{"date":180,"open":2408,"high":2408,"low":176,"close":176,"change":1568,"percent_change":2070,"volume":1679,"transactions":9,"vwap":176}]