[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEKY":3,"homepage-market-summary":26,"stock-historical-TEKY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEKY","2026-10-06",{"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 Next Gen Technologies ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6263,0.30308,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":17,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.3935,48.1075,0.286,0.59,110.988,32.22,1000.426638224,100,377,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":34,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":37},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":35},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.882,1242,453206.659556,71.72,"2025-04-24",[180,183,190,198,208,217,225,234,244,252,259,266,274,283,291,298,305,314,320,329,337,344,349,358,365,371,376,383,391,398,406,413,419,426,434,441,448,458,465,472,478,485,493,501,510,520,526,534,542,552,559,566,573,580,587,594,601,609,618,625,633,639,645,651,656,663,668,673,678,685,692,697,705,711,716,721,726,731,735,742,747,751,756,761,767,775,781,787,793,799,806,813,821,827,833,838,846,852,861,866,872,878,885,892,896,900,906,913,919,925,930,938,944,949,954,961,967,975,981,988,993,1000,1008,1013,1019,1024,1031,1036,1044,1049,1054,1059,1065,1072,1078,1084,1089,1094,1100,1105,1111,1115,1121,1125,1131,1136,1138,1143,1148,1154,1158,1165,1169,1177,1186,1193,1197,1202,1209,1214,1218,1223,1228,1233,1237,1241,1246,1251,1258,1266,1271,1276,1283,1289,1297,1301,1306,1310,1315,1319,1325,1330,1335,1343,1348,1357,1361,1367,1374,1378,1386,1393,1399,1406,1411,1415,1418,1421,1423,1427,1431,1438,1442,1447,1451,1454,1462,1470,1475,1478,1485,1490,1495,1500,1504,1510,1515,1521,1527,1535,1538,1544,1552,1560,1567,1573,1581,1587,1592,1597,1604,1611,1618,1624,1632,1638,1645,1654,1659,1666,1672,1677,1683,1691,1696,1702,1706,1711,1717,1723,1729,1736,1741,1745,1749,1752,1757,1763,1769,1772,1777,1782,1786,1791,1797,1804,1810,1816,1821,1824,1829,1834,1842,1847,1853,1858,1864,1869,1874,1878,1884,1889,1894,1901,1907,1912,1917,1922,1928,1934,1940,1946,1949,1954,1962,1967,1971,1976,1980,1983,1989,1996,2000,2005,2010,2015,2019,2025,2030,2035,2039,2046,2051,2057,2062,2067,2073,2077,2081,2087,2092,2100,2106,2114,2122,2128,2132,2137,2142,2149,2154,2158,2166,2171,2174,2181,2186,2193,2200,2207,2213,2218,2224,2230,2234,2240,2244,2249,2255,2261,2266,2271,2276,2282,2289,2296,2302,2309,2314,2321,2325,2330,2335,2341,2344],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},24,48.4461,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.4492,0.94,23,12,47.9845,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",47.6583,0.8123,1.73,21,10,47.6068,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",46.54,46.846,46.51,0.5218,1.13,426.076,19,46.5341,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",46.4,46.3242,0.2445,0.53,218,13,46.399,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",46.0797,0.1443,0.31,61,18,45.9924,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",45.99,45.9354,-0.2518,-0.55,153,15,45.919,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",46.1001,46.1872,46.1,0.1101,0.24,638,17,46.1181,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":223,"vwap":251},"2026-09-24",45.76,46.0771,0.2112,0.46,216.4382,45.7633,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":223,"vwap":258},"2026-09-23",45.8659,-0.5125,-1.11,81.23144,45.7896,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":232,"transactions":264,"vwap":265},"2026-09-22",46.3784,0.5034,1.1,14,46.1981,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",45.875,1.4997,3.38,23.565,20,45.5555,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":195,"vwap":282},"2026-09-18",44.13,44.3753,44.03,0.404,0.92,1859.095,44.1287,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":223,"vwap":290},"2026-09-17",43.9,43.9713,0.8811,2.04,2017,43.9172,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":242,"vwap":297},"2026-09-16",43.0902,0.1482,0.35,87.31485,43.5827,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":242,"vwap":304},"2026-09-15",42.942,-0.0733,-0.17,131,42.8957,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":272,"vwap":313},"2026-09-14",42.92,43.0153,42.78,-0.7422,-1.7,510,42.9876,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":264,"transactions":196,"vwap":319},"2026-09-11",43.7575,0.4153,0.96,43.7855,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":272,"vwap":328},"2026-09-10",43.65,43.6851,43.3422,-0.6848,-1.56,1243.037,43.6593,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",44.027,-0.0378,-0.09,67.452,16,44.1195,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":272,"vwap":343},"2026-09-08",44.0648,0.2363,0.54,29.977333,44.1255,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":317,"percent_change":318,"volume":347,"transactions":232,"vwap":348},"2026-09-04",43.8285,84.045553,43.7907,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",43.31,43.4132,0.565,1.32,306,22,43.2891,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":264,"vwap":364},"2026-09-02",42.8482,-0.4401,-1.02,73,42.8103,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":232,"transactions":264,"vwap":370},"2026-09-01",43.2883,-0.983,-2.22,43.5285,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":147,"volume":206,"transactions":206,"vwap":375},"2026-08-31",44.2713,-0.1569,44.2277,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":206,"vwap":382},"2026-08-28",44.4282,-0.6074,-1.35,17.818,44.7637,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":272,"vwap":390},"2026-08-27",44.74,45.0356,1.3063,2.99,151.5221,44.7622,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":335,"vwap":397},"2026-08-26",43.7293,0.2775,0.64,38.901,43.6062,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":272,"vwap":405},"2026-08-25",43.64,43.4518,0.3088,0.72,299,43.6074,{"date":407,"open":351,"high":351,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":187,"vwap":412},"2026-08-24",43.143,-0.6982,-1.59,164.25,43.2641,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":232,"vwap":393},"2026-08-21",43.8412,0.3412,0.78,26.294,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":195,"vwap":425},"2026-08-20",43.5,-0.4116,-0.94,83.23,43.6259,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":232,"vwap":433},"2026-08-19",43.88,43.9116,-0.5023,-1.13,815.022,43.8814,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":223,"vwap":440},"2026-08-18",44.4139,-1.5135,-3.3,107.04,44.9982,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":187,"vwap":447},"2026-08-17",45.9274,-0.0131,-0.03,53.249388,46.1779,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",46.16,45.89,45.9405,-0.4499,-0.97,3142.685,30,45.9413,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":215,"vwap":464},"2026-08-13",46.3904,0.1836,0.4,12.44,46.353,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":196,"vwap":471},"2026-08-12",46.2068,0.833,1.84,34,46.274,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":118,"volume":476,"transactions":181,"vwap":477},"2026-08-11",45.3738,-0.0554,75,45.5342,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":195,"vwap":484},"2026-08-10",45.4292,0.1626,0.36,30.021,45.4813,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":206,"vwap":492},"2026-08-07",45.245,45.2666,0.7149,1.6,164.242075,45.3062,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":272,"vwap":500},"2026-08-06",45,44.5517,-0.6708,-1.48,256.233381,44.9285,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",45.675,45.2225,-0.2677,-0.59,956.20391,26,45.6002,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",45.29,45.4902,45.2899,1.867,4.28,1118.089778,37,45.3425,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":187,"transactions":215,"vwap":525},"2026-08-03",43.6232,1.0592,2.49,43.2746,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":335,"vwap":533},"2026-07-31",42.75,42.564,1.184,2.86,213.799,42.7399,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":232,"vwap":541},"2026-07-30",41.06,41.38,2.1812,5.56,310.122,41.2388,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",39.19,39.1988,39.185,-1.2144,-3,445.6833,29,39.2982,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":335,"transactions":557,"vwap":558},"2026-07-28",40.4132,-1.2379,-2.97,11,40.2474,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":242,"vwap":565},"2026-07-27",41.6511,-0.1983,-0.47,61.13504,41.3568,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":232,"vwap":572},"2026-07-24",41.8494,-0.9607,-2.24,12.607731,42.1671,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":557,"vwap":579},"2026-07-23",42.8101,-0.6111,-1.41,63,43.0357,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":188,"vwap":586},"2026-07-22",43.4212,-0.3526,-0.81,22.237,43.4635,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":242,"vwap":593},"2026-07-21",43.7738,1.0966,2.57,57.770643,43.6052,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":264,"vwap":600},"2026-07-20",42.6772,0.1271,0.3,33,43.1041,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":311,"volume":607,"transactions":456,"vwap":608},"2026-07-17",41.52,42.5501,41.48,-0.7342,652.4452,41.6247,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":470,"vwap":617},"2026-07-16",44.37,43.16,43.2843,-1.3549,-3.04,3230.5,43.7651,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":557,"vwap":624},"2026-07-15",44.6392,-0.2077,-0.46,22.6,44.9611,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":223,"vwap":632},"2026-07-14",44.57,44.8469,0.902,2.05,129.297634,44.5838,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":556,"volume":637,"transactions":195,"vwap":638},"2026-07-13",43.9449,-1.3441,25,44.1015,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":103,"volume":644,"transactions":9,"vwap":642},"2026-07-10",45.17,45.289,-0.217,500,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":24,"transactions":9,"vwap":648},"2026-07-09",45.63,45.506,0.987,2.22,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":24,"transactions":9,"vwap":653},"2026-07-08",44.519,0.277,0.63,{"date":657,"open":658,"high":659,"low":276,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-07",44.215,44.242,-1.699,-3.7,800,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":24,"transactions":9,"vwap":665},"2026-07-06",45.941,0.914,2.03,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":24,"transactions":9,"vwap":670},"2026-07-02",45.027,-1.043,-2.26,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":24,"transactions":9,"vwap":675},"2026-07-01",46.07,-1.404,-2.96,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-30",47.2,47.474,1.336,2.9,200,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",44.82,46.138,1.381,3.09,1700,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":24,"transactions":9,"vwap":694},"2026-06-26",44.757,-0.597,-1.32,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-25",45.34,45.39,45.354,0.636,1.42,900,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":622,"volume":710,"transactions":9,"vwap":708},"2026-06-24",45.14,44.718,-0.208,2000,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":24,"transactions":9,"vwap":713},"2026-06-23",44.926,-2.237,-4.74,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":24,"transactions":9,"vwap":718},"2026-06-22",47.163,0.223,0.48,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":24,"transactions":9,"vwap":723},"2026-06-18",46.94,1.431,3.14,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":24,"transactions":9,"vwap":728},"2026-06-17",45.509,-0.004,-0.01,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":77,"volume":24,"transactions":9,"vwap":733},"2026-06-16",45.513,-0.874,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-15",46.3,46.387,1.566,3.49,2300,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":24,"transactions":9,"vwap":744},"2026-06-12",44.821,0.251,0.56,{"date":748,"open":627,"high":627,"low":627,"close":627,"change":749,"percent_change":750,"volume":24,"transactions":9,"vwap":627},"2026-06-11",1.729,4.04,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":24,"transactions":9,"vwap":753},"2026-06-10",42.841,-1.079,-2.46,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":24,"transactions":9,"vwap":758},"2026-06-09",43.92,-0.506,-1.14,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":24,"transactions":9,"vwap":764},"2026-06-08",44.43,44.426,0.639,1.46,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-05",44.22,44.33,43.787,-3.154,-6.72,1100,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":684,"transactions":9,"vwap":778},"2026-06-04",45.98,46.941,-0.352,-0.74,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":50,"volume":786,"transactions":9,"vwap":784},"2026-06-03",47.18,47.293,-0.312,400,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":684,"transactions":9,"vwap":790},"2026-06-02",47.46,47.605,0.075,0.16,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":684,"transactions":9,"vwap":796},"2026-06-01",47.56,47.53,1.411,3.06,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":786,"transactions":9,"vwap":803},"2026-05-29",45.825,46.22,46.119,0.207,0.45,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":644,"transactions":9,"vwap":810},"2026-05-28",45.19,45.96,45.912,0.517,1.14,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":774,"transactions":9,"vwap":818},"2026-05-27",45.32,45.44,45.215,45.395,-0.324,-0.71,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":24,"transactions":9,"vwap":824},"2026-05-26",45.6,45.719,1.282,2.88,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":655,"volume":832,"transactions":9,"vwap":830},"2026-05-22",44.69,44.437,0.278,1600,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":24,"transactions":9,"vwap":835},"2026-05-21",44.159,0.755,1.74,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-05-20",43.355,43.404,43.272,0.765,1.79,700,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":759,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-19",42.88,42.639,-1.17,300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-18",43.060001,43.23,42.93,43.145,-0.818,-1.86,2100,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":684,"transactions":9,"vwap":863},"2026-05-15",43.963,-1.097,-2.43,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":786,"transactions":9,"vwap":869},"2026-05-14",44.68,45.060001,0.669,1.51,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":662,"transactions":9,"vwap":875},"2026-05-13",44.12,44.391,0.954,2.2,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":786,"transactions":9,"vwap":882},"2026-05-12",43.45,43.21,43.437,-0.862,-1.95,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":684,"transactions":9,"vwap":889},"2026-05-11",44.09,44.35,44.299,0.148,0.34,{"date":893,"open":887,"high":894,"low":887,"close":894,"change":629,"percent_change":895,"volume":172,"transactions":9,"vwap":894},"2026-05-08",44.151,2.09,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":118,"volume":24,"transactions":9,"vwap":898},"2026-05-07",43.249,-0.054,{"date":901,"open":848,"high":902,"low":848,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",43.303,1.031,2.44,1900,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-05",42.31,42.272,0.599,1.44,1200,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":786,"transactions":9,"vwap":916},"2026-05-04",41.7,41.673,0.473,1.15,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":860,"transactions":9,"vwap":922},"2026-05-01",40.69,41.2,0.5,1.23,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":684,"transactions":9,"vwap":927},"2026-04-30",40.7,0.79,1.98,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-29",39.68,39.97,39.91,0.1,0.25,2900,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":691,"transactions":9,"vwap":941},"2026-04-28",39.47,39.81,-0.732,-1.81,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":24,"transactions":9,"vwap":946},"2026-04-27",40.542,0.043,0.11,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":24,"transactions":9,"vwap":951},"2026-04-24",40.499,1.165,2.96,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":851,"transactions":9,"vwap":958},"2026-04-23",39.735,39.3,39.334,-0.841,-2.09,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":24,"transactions":9,"vwap":964},"2026-04-22",39.87,40.175,1.023,2.61,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-21",39.54,39.11,39.152,0.115,0.29,600,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":851,"transactions":9,"vwap":978},"2026-04-20",38.88,39.036999,-0.078,-0.2,{"date":982,"open":983,"high":984,"low":970,"close":985,"change":811,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-17",39.17,39.18,39.115,1.34,8100,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":186,"volume":684,"transactions":9,"vwap":991},"2026-04-16",38.51,38.598,0.359,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":911,"volume":999,"transactions":9,"vwap":996},"2026-04-15",38.02,38.239,37.975,0.544,3000,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-14",37.59,37.7,37.695,0.705,1.91,4300,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":684,"transactions":9,"vwap":1010},"2026-04-13",36.99,0.8,2.21,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1015,"change":1017,"percent_change":1018,"volume":662,"transactions":9,"vwap":1015},"2026-04-10",36.19,36.23,0.152,0.42,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":24,"transactions":9,"vwap":1021},"2026-04-09",36.037998,-0.232,-0.64,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":860,"transactions":9,"vwap":1028},"2026-04-08",34.71,36.73,36.27,1.845,5.36,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":684,"transactions":9,"vwap":1033},"2026-04-07",34.425,0.045,0.13,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-06",34.2,34.4,34.38,0.224,0.66,1400,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":24,"transactions":9,"vwap":1046},"2026-04-02",34.156,-0.105,-0.31,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":24,"transactions":9,"vwap":1051},"2026-04-01",34.261,0.529,1.57,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":684,"transactions":9,"vwap":1056},"2026-03-31",33.732,1.306,4.03,{"date":1060,"open":22,"high":1061,"low":22,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-30",32.426,-0.469,-1.43,2700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":172,"transactions":9,"vwap":1069},"2026-03-27",32.96,33.12,32.895,-0.967,-2.86,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":684,"transactions":9,"vwap":1075},"2026-03-26",34.0099983,33.862,-1.138,-3.25,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":684,"transactions":9,"vwap":1081},"2026-03-25",35.305,35,0.403,1.16,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":24,"transactions":9,"vwap":1086},"2026-03-24",34.597,-0.615,-1.75,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":24,"transactions":9,"vwap":1091},"2026-03-23",35.212,0.952,2.78,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":704,"transactions":9,"vwap":1097},"2026-03-20",34.94,34.26,-1.28,-3.6,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":24,"transactions":9,"vwap":1102},"2026-03-19",35.54,0.027,0.08,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":24,"transactions":9,"vwap":1108},"2026-03-18",35.82,35.513,-0.182,-0.51,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":598,"volume":24,"transactions":9,"vwap":1113},"2026-03-17",35.695,0.106,{"date":1116,"open":1102,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":288,"volume":774,"transactions":9,"vwap":1119},"2026-03-16",35.592,35.52,35.589,0.712,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1023,"volume":24,"transactions":9,"vwap":1123},"2026-03-13",34.877,-0.224,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":851,"transactions":9,"vwap":1128},"2026-03-12",35.16,35.101,-0.825,-2.3,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":24,"transactions":9,"vwap":1133},"2026-03-11",35.926,0.231,0.65,{"date":1137,"open":1113,"high":1113,"low":1113,"close":1113,"change":1034,"percent_change":1035,"volume":24,"transactions":9,"vwap":1113},"2026-03-10",{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":354,"volume":684,"transactions":9,"vwap":1141},"2026-03-09",35.064999,35.65,0.466,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":684,"transactions":9,"vwap":1145},"2026-03-06",35.184,-0.381,-1.07,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":644,"transactions":9,"vwap":1151},"2026-03-05",35.39,35.565,0.011,0.03,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":911,"volume":24,"transactions":9,"vwap":1156},"2026-03-04",35.554,0.503,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":644,"transactions":9,"vwap":1162},"2026-03-03",35.189,35.19,35.050999,-0.869,-2.42,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":118,"volume":24,"transactions":9,"vwap":1167},"2026-03-02",35.92,-0.042,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-02-27",34.89,35.962,34.85,-0.262,-0.72,3200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-26",35.84,36.69,35.59,36.224,-0.346,-0.95,3800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-25",35.8,36.57,0.766,2.14,2200,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":630,"volume":24,"transactions":9,"vwap":1195},"2026-02-24",35.804,0.718,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":24,"transactions":9,"vwap":1199},"2026-02-23",35.085999,-0.891,-2.48,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":851,"transactions":9,"vwap":1206},"2026-02-20",36.099998,36.42,35.977,0.073,0.2,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":684,"transactions":9,"vwap":1211},"2026-02-19",35.904,-0.094,-0.26,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":746,"volume":24,"transactions":9,"vwap":1216},"2026-02-18",35.998,0.202,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":24,"transactions":9,"vwap":1220},"2026-02-17",35.796,-0.283,-0.78,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":24,"transactions":9,"vwap":1225},"2026-02-13",36.078999,0.386,1.08,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":24,"transactions":9,"vwap":1230},"2026-02-12",35.693,-1.027,-2.8,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":730,"percent_change":445,"volume":851,"transactions":9,"vwap":1236},"2026-02-11",36.35,36.72,{"date":1238,"open":1027,"high":1027,"low":1027,"close":1027,"change":1239,"percent_change":1240,"volume":24,"transactions":9,"vwap":1027},"2026-02-10",0.15,0.41,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":24,"transactions":9,"vwap":1243},"2026-02-09",36.58,0.911,2.55,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":24,"transactions":9,"vwap":1248},"2026-02-06",35.669,1.299,3.78,{"date":1252,"open":1026,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-05",35.17,34.37,-1.057,-2.98,5600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":912,"transactions":9,"vwap":1263},"2026-02-04",35.2,35.96,34.97,35.427,-0.905,-2.49,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1265,"volume":851,"transactions":9,"vwap":1269},"2026-02-03",36.485,36.332,-0.927,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":24,"transactions":9,"vwap":1273},"2026-02-02",37.259,0.015,0.04,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":172,"transactions":9,"vwap":1280},"2026-01-30",37.54,37.2,37.244,-0.805,-2.12,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":974,"transactions":9,"vwap":1286},"2026-01-29",37.69,38.049,-0.746,-1.92,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-28",38.755,38.919,38.795,0.142,0.37,1300,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1135,"percent_change":1300,"volume":24,"transactions":9,"vwap":1299},"2026-01-27",38.653,1.71,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":24,"transactions":9,"vwap":1303},"2026-01-26",38.0029984,0.291,0.77,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1240,"volume":24,"transactions":9,"vwap":1308},"2026-01-23",37.712,0.154,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":24,"transactions":9,"vwap":1312},"2026-01-22",37.558,0.433,1.17,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":462,"percent_change":1318,"volume":684,"transactions":9,"vwap":1317},"2026-01-21",37.125,1.09,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":662,"transactions":9,"vwap":1322},"2026-01-20",37.15,36.725,-1.229,-3.24,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":-6,"volume":684,"transactions":9,"vwap":1328},"2026-01-16",37.97,37.954,-0.001,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":70,"volume":684,"transactions":9,"vwap":1333},"2026-01-15",38.25,37.955,0.177,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":999,"transactions":9,"vwap":1340},"2026-01-14",37.952,38,37.72,37.778,-0.373,-0.98,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":24,"transactions":9,"vwap":1345},"2026-01-13",38.151,-0.268,-0.7,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-12",38.14,38.48,38.12,38.419,0.326,0.86,21000,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1035,"volume":24,"transactions":9,"vwap":1359},"2026-01-09",38.092999,0.05,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":851,"transactions":9,"vwap":1364},"2026-01-08",38.080002,38.042999,-0.505,-1.31,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":786,"transactions":9,"vwap":1371},"2026-01-07",38.33,38.68,38.548,0.003,0.01,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":924,"volume":684,"transactions":9,"vwap":1376},"2026-01-06",38.545,0.468,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-05",37.71,38.15,38.077,0.451,1.2,1500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":912,"transactions":9,"vwap":1390},"2026-01-02",37.5,37.88,37.626,0.125,0.33,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":691,"transactions":9,"vwap":1396},"2025-12-31",37.726,37.501,-0.364,-0.96,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1185,"transactions":9,"vwap":1403},"2025-12-30",37.91,37.92,37.865,-0.059,-0.16,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1405,"volume":851,"transactions":9,"vwap":1409},"2025-12-29",37.826,37.924,-0.061,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":792,"volume":24,"transactions":9,"vwap":1413},"2025-12-26",37.985,0.061,{"date":1416,"open":1409,"high":1409,"low":1409,"close":1409,"change":1417,"percent_change":792,"volume":24,"transactions":9,"vwap":1409},"2025-12-24",0.059,{"date":1419,"open":1339,"high":1403,"low":1339,"close":1403,"change":1420,"percent_change":1420,"volume":851,"transactions":9,"vwap":1403},"2025-12-23",0,{"date":1422,"open":1403,"high":1403,"low":1403,"close":1403,"change":598,"percent_change":1011,"volume":24,"transactions":9,"vwap":1403},"2025-12-22",{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":746,"percent_change":871,"volume":172,"transactions":9,"vwap":1426},"2025-12-19",37.58,37.565,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":70,"percent_change":1430,"volume":24,"transactions":9,"vwap":1429},"2025-12-18",37.0050011,1.29,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":741,"transactions":9,"vwap":1435},"2025-12-17",36.75,36.78,36.535,-0.608,-1.64,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":948,"volume":24,"transactions":9,"vwap":1440},"2025-12-16",37.143,0.042,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":851,"transactions":9,"vwap":1444},"2025-12-15",37.101,-0.577,-1.53,{"date":1448,"open":1363,"high":1363,"low":1449,"close":1449,"change":1070,"percent_change":1450,"volume":684,"transactions":9,"vwap":1449},"2025-12-12",37.678,-2.5,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1124,"percent_change":123,"volume":684,"transactions":9,"vwap":1453},"2025-12-11",38.645,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":172,"transactions":9,"vwap":1459},"2025-12-10",38.625,38.96,38.61,38.869,0.273,0.71,{"date":1463,"open":1458,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-09",38.65,38.575,38.596,0.036,0.09,2400,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":24,"transactions":9,"vwap":1472},"2025-12-08",38.56,0.107,0.28,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":936,"percent_change":1135,"volume":24,"transactions":9,"vwap":1477},"2025-12-05",38.453,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":845,"transactions":9,"vwap":1482},"2025-12-04",38.29,38.3,38.203,0.006,0.02,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":746,"volume":851,"transactions":9,"vwap":1488},"2025-12-03",38.064999,38.197,0.214,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":684,"transactions":9,"vwap":1492},"2025-12-02",37.983,0.315,0.84,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":24,"transactions":9,"vwap":1497},"2025-12-01",37.668,-0.276,-0.73,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":263,"volume":24,"transactions":9,"vwap":1502},"2025-11-28",37.944,0.413,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":923,"volume":937,"transactions":9,"vwap":1508},"2025-11-26",37.53,37.609,37.531,0.185,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1135,"volume":172,"transactions":9,"vwap":1513},"2025-11-25",36.63,37.346,0.242,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":786,"transactions":9,"vwap":1518},"2025-11-24",36.85,37.104,0.964,2.67,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":333,"volume":662,"transactions":9,"vwap":1524},"2025-11-21",35.87,36.14,35.86,-0.032,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-20",37.84,38.19,36.172,-1.148,-3.08,3100,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1274,"percent_change":1275,"volume":786,"transactions":9,"vwap":1537},"2025-11-19",37.32,{"date":1539,"open":1540,"high":1541,"low":1243,"close":1542,"change":1543,"percent_change":1184,"volume":832,"transactions":9,"vwap":1542},"2025-11-18",36.82,37.42,37.305,-0.359,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1063,"volume":1551,"transactions":9,"vwap":1549},"2025-11-17",38.245,38.28,37.63,37.664,-0.546,3900,{"date":1553,"open":1554,"high":1480,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-14",37.82,37.39,38.21,-0.106,-0.28,4900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":774,"transactions":9,"vwap":1564},"2025-11-13",38.35,38.36,38.316,-1.075,-2.73,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":974,"transactions":9,"vwap":1570},"2025-11-12",39.455,39.391,-0.439,-1.1,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-11",39.72,40.02,39.83,-0.339,-0.84,13200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":691,"transactions":9,"vwap":1584},"2025-11-10",39.9,40.169,1.075,2.75,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":506,"volume":786,"transactions":9,"vwap":1590},"2025-11-07",39.025002,39.094002,-0.231,{"date":1593,"open":1583,"high":1583,"low":984,"close":1594,"change":1595,"percent_change":1596,"volume":1043,"transactions":9,"vwap":1594},"2025-11-06",39.325,-0.75,-1.87,{"date":1598,"open":1599,"high":1600,"low":963,"close":1601,"change":1602,"percent_change":1603,"volume":974,"transactions":9,"vwap":1601},"2025-11-05",39.96,40.19,40.075001,0.173,0.43,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1043,"transactions":9,"vwap":1608},"2025-11-04",40.0099983,40.186,39.902,-1.455,-3.52,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1240,"volume":1617,"transactions":9,"vwap":1615},"2025-11-03",41.67,41.235,41.357,0.168,6400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":279,"percent_change":1623,"volume":912,"transactions":9,"vwap":1622},"2025-10-31",41.221,41.255,41.189,0.99,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":832,"transactions":9,"vwap":1629},"2025-10-30",40.89,41.0099983,40.77,40.785,-0.516,-1.25,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1227,"volume":1551,"transactions":9,"vwap":1636},"2025-10-29",41.31,41.24,41.301,0.44,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":860,"transactions":9,"vwap":1642},"2025-10-28",40.88,40.675,40.861,0.206,0.51,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-27",40.27,40.779,40.17,40.655,0.775,1.94,3600,{"date":1655,"open":1656,"high":933,"low":1657,"close":1657,"change":1135,"percent_change":1658,"volume":662,"transactions":9,"vwap":1657},"2025-10-24",39.89,39.88,1.66,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":1664,"percent_change":1665,"volume":1534,"transactions":9,"vwap":1662},"2025-10-23",38.712,39.23,38.671,0.679,1.76,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1631,"volume":1296,"transactions":9,"vwap":1670},"2025-10-22",38.84,38.495,38.551,-0.489,{"date":1673,"open":984,"high":984,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":786,"transactions":9,"vwap":1674},"2025-10-21",39.040001,-0.128,-0.33,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":684,"transactions":9,"vwap":1680},"2025-10-20",39.060001,39.168,0.569,1.47,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1676,"volume":1690,"transactions":9,"vwap":1688},"2025-10-17",38.55,38.66,38.16,38.599,-0.129,3400,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":147,"volume":974,"transactions":9,"vwap":1694},"2025-10-16",39.29,38.728,-0.135,{"date":1697,"open":1668,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":1043,"transactions":9,"vwap":1698},"2025-10-15",38.863,38.81,0.318,0.83,{"date":1703,"open":977,"high":977,"low":1376,"close":1376,"change":1704,"percent_change":1705,"volume":774,"transactions":9,"vwap":1376},"2025-10-14",-0.625,-1.6,{"date":1707,"open":1708,"high":984,"low":1708,"close":983,"change":1709,"percent_change":1710,"volume":832,"transactions":9,"vwap":983},"2025-10-13",38.41,0.947,2.48,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":851,"transactions":9,"vwap":1714},"2025-10-10",38.705,38.223,-1.629,-4.09,{"date":1718,"open":956,"high":1657,"low":1719,"close":1720,"change":1721,"percent_change":43,"volume":1722,"transactions":9,"vwap":1720},"2025-10-09",39.69,39.852,-0.083,18500,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":987,"transactions":9,"vwap":1726},"2025-10-08",39.53,39.935,0.913,2.34,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1176,"transactions":9,"vwap":1733},"2025-10-07",39.0099983,39.044998,39.021999,-0.512,-1.3,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":844,"volume":644,"transactions":9,"vwap":1739},"2025-10-06",39.76,39.534,0.696,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":159,"volume":24,"transactions":9,"vwap":1743},"2025-10-03",38.838,-0.096,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1314,"volume":24,"transactions":9,"vwap":1747},"2025-10-02",38.934,0.449,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1240,"percent_change":1227,"volume":24,"transactions":9,"vwap":1751},"2025-10-01",38.485,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1360,"volume":684,"transactions":9,"vwap":1755},"2025-09-30",37.95,38.075001,0.018,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":684,"transactions":9,"vwap":1760},"2025-09-29",38.17,38.056999,0.392,1.04,{"date":1764,"open":1765,"high":1766,"low":1537,"close":1766,"change":445,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-26",37.51,37.665,-0.08,1800,{"date":1770,"open":1004,"high":1004,"low":1004,"close":1004,"change":1771,"percent_change":1222,"volume":684,"transactions":9,"vwap":1004},"2025-09-25",-0.295,{"date":1773,"open":1774,"high":1775,"low":1754,"close":1775,"change":1776,"percent_change":164,"volume":851,"transactions":9,"vwap":1775},"2025-09-24",37.972,37.99,-0.265,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":256,"volume":774,"transactions":9,"vwap":1780},"2025-09-23",38.76,38.255,-0.43,{"date":1783,"open":1480,"high":1784,"low":1480,"close":1784,"change":1785,"percent_change":655,"volume":704,"transactions":9,"vwap":1784},"2025-09-22",38.685,0.244,{"date":1787,"open":1530,"high":1788,"low":1530,"close":1788,"change":1789,"percent_change":186,"volume":1790,"transactions":9,"vwap":1788},"2025-09-19",38.441,0.358,20000,{"date":1792,"open":1554,"high":1793,"low":1554,"close":1794,"change":1795,"percent_change":1796,"volume":704,"transactions":9,"vwap":1794},"2025-09-18",38.11,38.083,0.768,2.06,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1676,"volume":1803,"transactions":9,"vwap":1801},"2025-09-17",37.44,37.068001,37.315,-0.124,5100,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":786,"transactions":9,"vwap":1807},"2025-09-16",37.45,37.439,-0.068,-0.18,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1383,"percent_change":1815,"volume":1768,"transactions":9,"vwap":1814},"2025-09-15",37.33,37.52,37.507,1.22,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":154,"percent_change":1023,"volume":1690,"transactions":9,"vwap":1820},"2025-09-12",37.3,37.048,37.056,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1700,"percent_change":1355,"volume":684,"transactions":9,"vwap":1823},"2025-09-11",37.296,{"date":1825,"open":1010,"high":1010,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":684,"transactions":9,"vwap":1826},"2025-09-10",36.978,0.201,0.55,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":911,"volume":684,"transactions":9,"vwap":1832},"2025-09-09",36.675,36.777,0.522,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":710,"transactions":9,"vwap":1839},"2025-09-08",36.289,36.36,36.25,36.255,0.499,1.4,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":24,"transactions":9,"vwap":1844},"2025-09-05",35.756,0.32,0.9,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":786,"transactions":9,"vwap":1850},"2025-09-04",35.29,35.436,0.304,0.87,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":482,"volume":845,"transactions":9,"vwap":1856},"2025-09-03",35.13,35.132,0.126,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1768,"transactions":9,"vwap":1861},"2025-09-02",34.59,35.0060005,-0.369,-1.04,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":63,"volume":684,"transactions":9,"vwap":1867},"2025-08-29",35.36,35.375,-0.464,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":684,"transactions":9,"vwap":1871},"2025-08-28",35.839,0.58,1.64,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":1135,"volume":24,"transactions":9,"vwap":1876},"2025-08-27",35.259,0.229,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1845,"volume":704,"transactions":9,"vwap":1882},"2025-08-26",34.95,35.07,35.029999,0.111,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":24,"transactions":9,"vwap":1886},"2025-08-25",34.919,-0.197,-0.56,{"date":1890,"open":1855,"high":1855,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":786,"transactions":9,"vwap":1891},"2025-08-22",35.116,0.688,2,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":845,"transactions":9,"vwap":1898},"2025-08-21",34.42,34.44,34.428,-0.092,-0.27,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":786,"transactions":9,"vwap":1904},"2025-08-20",34.5,34.52,-0.185,-0.53,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":820,"percent_change":1911,"volume":786,"transactions":9,"vwap":1910},"2025-08-19",34.9,34.705,-2,{"date":1913,"open":1260,"high":1914,"low":1260,"close":1914,"change":1602,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-18",35.415,0.49,7800,{"date":1918,"open":1253,"high":1919,"low":1253,"close":1919,"change":1920,"percent_change":482,"volume":1921,"transactions":9,"vwap":1919},"2025-08-15",35.242,0.128,2500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":50,"volume":662,"transactions":9,"vwap":1925},"2025-08-14",35.108,35.114,34.76,-0.235,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1468,"volume":912,"transactions":9,"vwap":1932},"2025-08-13",35.5,35.3,35.349,0.031,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":644,"transactions":9,"vwap":1937},"2025-08-12",34.975,35.318,0.617,1.78,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":974,"transactions":9,"vwap":1943},"2025-08-11",35.11,34.701,-0.289,-0.83,{"date":1947,"open":1855,"high":1855,"low":1948,"close":1948,"change":1526,"percent_change":333,"volume":644,"transactions":9,"vwap":1948},"2025-08-08",34.99,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":43,"volume":662,"transactions":9,"vwap":1952},"2025-08-07",35.25,35.021999,-0.073,{"date":1955,"open":1956,"high":1957,"low":1096,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-06",34.945,35.098999,35.095001,0.564,1.63,3700,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1571,"percent_change":1966,"volume":704,"transactions":9,"vwap":1965},"2025-08-05",35.040001,34.531,-1.26,{"date":1968,"open":1262,"high":1262,"low":1262,"close":1262,"change":1969,"percent_change":1970,"volume":24,"transactions":9,"vwap":1262},"2025-08-04",0.709,2.07,{"date":1972,"open":1973,"high":1051,"low":1973,"close":1051,"change":1974,"percent_change":1975,"volume":644,"transactions":9,"vwap":1051},"2025-08-01",34.195,-0.887,-2.52,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1212,"percent_change":1900,"volume":786,"transactions":9,"vwap":1979},"2025-07-31",35.23,35.148,{"date":1981,"open":1919,"high":1919,"low":1919,"close":1919,"change":1808,"percent_change":1982,"volume":24,"transactions":9,"vwap":1919},"2025-07-30",-0.19,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":912,"transactions":9,"vwap":1986},"2025-07-29",35.498,35.31,-0.016,-0.05,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":704,"transactions":9,"vwap":1993},"2025-07-28",35.319,35.383,35.326,0.096,0.27,{"date":1997,"open":1978,"high":1978,"low":1978,"close":1978,"change":1998,"percent_change":1999,"volume":24,"transactions":9,"vwap":1978},"2025-07-25",0.136,0.39,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":684,"transactions":9,"vwap":2002},"2025-07-24",35.094002,0.235,0.67,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":684,"transactions":9,"vwap":2007},"2025-07-23",34.859,0.196,0.57,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":24,"transactions":9,"vwap":2012},"2025-07-22",34.663,-0.214,-0.61,{"date":2016,"open":2017,"high":2017,"low":1123,"close":1123,"change":2018,"percent_change":792,"volume":704,"transactions":9,"vwap":1123},"2025-07-21",34.88,0.056,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":142,"volume":786,"transactions":9,"vwap":2023},"2025-07-18",34.825,34.77,34.821,-0.006,{"date":2026,"open":1880,"high":1880,"low":2027,"close":2028,"change":2029,"percent_change":1318,"volume":851,"transactions":9,"vwap":2028},"2025-07-17",34.658,34.827,0.375,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":791,"percent_change":2034,"volume":24,"transactions":9,"vwap":2033},"2025-07-16",34.35,34.452,0.22,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":746,"volume":851,"transactions":9,"vwap":2037},"2025-07-15",34.377,0.19,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":1385,"transactions":9,"vwap":2043},"2025-07-14",33.97,34.251,34.187,0.332,0.98,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1184,"volume":644,"transactions":9,"vwap":2049},"2025-07-11",34.078999,33.855,-0.325,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1098,"volume":786,"transactions":9,"vwap":2055},"2025-07-10",34.12,34.335,34.18,-0.443,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":1828,"volume":974,"transactions":9,"vwap":2060},"2025-07-09",34.48,34.623,0.189,{"date":2063,"open":2064,"high":2064,"low":1039,"close":2065,"change":2066,"percent_change":2034,"volume":851,"transactions":9,"vwap":2065},"2025-07-08",34.515,34.434,0.074,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":820,"volume":1296,"transactions":9,"vwap":2070},"2025-07-07",34.298,34.36,34.29,-0.246,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":837,"volume":24,"transactions":9,"vwap":2075},"2025-07-03",34.606,0.592,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1240,"volume":24,"transactions":9,"vwap":2079},"2025-07-02",34.014,0.138,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":133,"volume":912,"transactions":9,"vwap":2085},"2025-07-01",34.07,33.85,33.876,-0.519,{"date":2088,"open":2032,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":1355,"volume":832,"transactions":9,"vwap":2089},"2025-06-30",34.395,34.346,0.292,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":845,"transactions":9,"vwap":2097},"2025-06-27",34.091999,34.22,34.029999,34.103,0.048,0.14,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":786,"transactions":9,"vwap":2103},"2025-06-26",34.0089989,34.055,0.397,1.18,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1043,"transactions":9,"vwap":2111},"2025-06-25",33.65,33.68,33.64,33.658,0.021,0.06,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-06-24",33.45,33.7,33.637,0.81,2.47,4800,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":851,"transactions":9,"vwap":2125},"2025-06-23",32.356,32.827,0.455,1.41,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2131,"change":1543,"percent_change":1572,"volume":851,"transactions":9,"vwap":2131},"2025-06-20",32.48,32.372,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":1213,"volume":1296,"transactions":9,"vwap":2135},"2025-06-18",32.86,32.731,-0.085,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":1023,"volume":786,"transactions":9,"vwap":2140},"2025-06-17",33.046001,32.816,-0.213,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":974,"transactions":9,"vwap":2146},"2025-06-16",32.42,33.112,33.028999,0.611,1.88,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":684,"transactions":9,"vwap":2151},"2025-06-13",32.418,-0.607,-1.84,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":947,"percent_change":1035,"volume":1790,"transactions":9,"vwap":2157},"2025-06-12",33.36,33.025002,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-11",33.099998,33.29,32.982,0.057,0.17,5900,{"date":2167,"open":2134,"high":2168,"low":2169,"close":2170,"change":2163,"percent_change":2164,"volume":1559,"transactions":9,"vwap":2170},"2025-06-10",32.98,32.82,32.925,{"date":2172,"open":2161,"high":2161,"low":2173,"close":2173,"change":1933,"percent_change":1468,"volume":774,"transactions":9,"vwap":2173},"2025-06-09",32.868,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-06-06",32.91,32.837,0.329,1.01,31100,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":792,"volume":999,"transactions":9,"vwap":2184},"2025-06-05",33.14,32.508,0.051,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":403,"volume":905,"transactions":9,"vwap":2191},"2025-06-04",32.45,32.56,32.43,32.457,0.233,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":2199,"volume":1385,"transactions":9,"vwap":2197},"2025-06-03",32.029999,32.32,32.224,0.284,0.89,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":1011,"volume":2206,"transactions":9,"vwap":2204},"2025-06-02",31.625,31.96,31.94,0.252,2800,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":1988,"volume":974,"transactions":9,"vwap":2211},"2025-05-30",31.46,31.81,31.688,-0.015,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":1329,"percent_change":-6,"volume":786,"transactions":9,"vwap":2217},"2025-05-29",31.74,31.79,31.703,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":431,"volume":860,"transactions":9,"vwap":2222},"2025-05-28",31.988,32.080002,31.704,-0.361,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":786,"transactions":9,"vwap":2227},"2025-05-27",32.0099983,32.064999,0.748,2.39,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":1695,"percent_change":1781,"volume":691,"transactions":9,"vwap":2233},"2025-05-23",31.38,31.317,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2004,"volume":974,"transactions":9,"vwap":2238},"2025-05-22",31.52,31.61,31.452,0.208,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":311,"volume":24,"transactions":9,"vwap":2242},"2025-05-21",31.244,-0.539,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":154,"volume":786,"transactions":9,"vwap":2247},"2025-05-20",31.7,31.783,-0.076,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":845,"transactions":9,"vwap":2252},"2025-05-19",31.91,31.859,0.039,0.12,{"date":2256,"open":2257,"high":2204,"low":2258,"close":2259,"change":2260,"percent_change":1153,"volume":1296,"transactions":9,"vwap":2259},"2025-05-16",31.9,31.72,31.82,0.009,{"date":2262,"open":2251,"high":2251,"low":2210,"close":2263,"change":2264,"percent_change":2265,"volume":851,"transactions":9,"vwap":2263},"2025-05-15",31.811,-0.287,-0.89,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1295,"volume":684,"transactions":9,"vwap":2269},"2025-05-14",32.29,32.098,0.118,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":702,"percent_change":667,"volume":845,"transactions":9,"vwap":2275},"2025-05-13",31.87,32.13,31.98,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1058,"volume":662,"transactions":9,"vwap":2280},"2025-05-12",31.049999,31.42,31.344,1.213,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":704,"transactions":9,"vwap":2286},"2025-05-09",30.225,30.09,30.131,-0.021,-0.07,{"date":2290,"open":2285,"high":2291,"low":2285,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-08",30.48,30.152,0.431,1.45,15600,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1637,"volume":851,"transactions":9,"vwap":2300},"2025-05-07",29.615,29.78,29.721,0.129,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1043,"transactions":9,"vwap":2306},"2025-05-06",29.74,29.51,29.592,-0.323,-1.08,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":1392,"volume":644,"transactions":9,"vwap":2312},"2025-05-05",29.924,29.915,0.098,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":1257,"transactions":9,"vwap":2318},"2025-05-02",29.66,29.92,29.817,0.615,2.11,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":1082,"percent_change":1841,"volume":912,"transactions":9,"vwap":2324},"2025-05-01",29.45,29.202,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":1274,"percent_change":1360,"volume":786,"transactions":9,"vwap":2328},"2025-04-30",28.59,28.799,28.56,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":186,"volume":845,"transactions":9,"vwap":2333},"2025-04-29",28.629,28.784,0.268,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":644,"transactions":9,"vwap":2338},"2025-04-28",28.384,28.516,-0.066,-0.23,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":462,"percent_change":703,"volume":24,"transactions":9,"vwap":2343},"2025-04-25",28.582,{"date":178,"open":174,"high":2345,"low":174,"close":2346,"change":598,"percent_change":1227,"volume":172,"transactions":9,"vwap":2346},28.21,28.182]