[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEKY":3,"homepage-market-summary":26,"stock-historical-TEKY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEKY","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 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":18,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},47.6204,48.3935,-0.7731,-1.6,12,32.22,996.4886834900399,95.2,378,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":150},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,80,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":79},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3","2026-10-08",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":79},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":79},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.384,1239,452218.659556,66.61,"2025-04-25",[182,184,190,197,205,215,224,231,240,250,258,265,272,280,289,297,304,311,320,326,335,343,350,355,364,371,377,383,390,398,405,413,420,426,433,441,448,454,464,471,478,485,492,500,508,517,527,533,541,549,559,566,573,580,587,594,601,608,616,625,632,640,646,653,660,665,672,677,682,687,694,701,706,714,720,725,730,735,740,745,752,757,761,766,771,777,785,790,796,802,808,815,822,830,836,842,847,855,861,870,875,881,887,894,901,905,909,915,922,928,934,939,947,953,958,963,970,976,984,990,997,1002,1009,1017,1022,1028,1033,1040,1045,1053,1058,1063,1068,1074,1081,1087,1093,1098,1103,1109,1114,1120,1124,1130,1134,1140,1145,1147,1152,1157,1163,1167,1174,1178,1186,1195,1202,1206,1211,1218,1223,1227,1232,1237,1242,1246,1250,1255,1260,1267,1275,1280,1285,1292,1298,1306,1310,1315,1319,1324,1328,1334,1339,1344,1352,1357,1366,1370,1376,1383,1387,1395,1401,1407,1414,1419,1423,1426,1429,1431,1435,1439,1446,1450,1455,1459,1463,1471,1479,1484,1487,1494,1499,1504,1509,1513,1519,1524,1530,1536,1544,1547,1553,1561,1569,1576,1582,1590,1596,1601,1606,1613,1620,1627,1633,1641,1647,1654,1663,1668,1675,1681,1686,1692,1700,1705,1711,1714,1719,1725,1731,1737,1744,1749,1754,1758,1761,1766,1772,1778,1781,1787,1792,1796,1801,1807,1814,1820,1826,1832,1835,1840,1845,1853,1858,1864,1869,1875,1880,1885,1889,1895,1900,1905,1912,1918,1923,1928,1933,1939,1945,1951,1957,1960,1965,1973,1978,1982,1987,1991,1993,1999,2006,2010,2015,2020,2025,2029,2036,2041,2046,2050,2057,2062,2068,2073,2078,2084,2088,2092,2099,2104,2112,2118,2126,2134,2140,2144,2149,2154,2161,2166,2170,2178,2183,2186,2193,2198,2205,2211,2218,2224,2229,2235,2241,2245,2251,2255,2260,2265,2271,2276,2281,2286,2292,2299,2306,2312,2319,2324,2330,2334,2339,2344,2349],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":21,"vwap":183},47.5323,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":133,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.286,110.988,24,48.4461,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":21,"vwap":196},"2026-10-05",48.1075,0.4492,0.94,23,47.9845,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",47.6583,0.8123,1.73,21,10,47.6068,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",46.54,46.846,46.51,0.5218,1.13,426.076,19,46.5341,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",46.4,46.3242,0.2445,0.53,218,13,46.399,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":113,"volume":228,"transactions":229,"vwap":230},"2026-09-29",46.0797,0.1443,61,18,45.9924,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",45.99,45.9354,-0.2518,-0.55,153,15,45.919,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",46.1001,46.1872,46.1,0.1101,0.24,638,17,46.1181,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":229,"vwap":257},"2026-09-24",45.76,46.0771,0.2112,0.46,216.4382,45.7633,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":229,"vwap":264},"2026-09-23",45.8659,-0.5125,-1.11,81.23144,45.7896,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":238,"transactions":270,"vwap":271},"2026-09-22",46.3784,0.5034,1.1,14,46.1981,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.875,1.4997,3.38,23.565,20,45.5555,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":202,"vwap":288},"2026-09-18",44.13,44.3753,44.03,0.404,0.92,1859.095,44.1287,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":229,"vwap":296},"2026-09-17",43.9,43.9713,0.8811,2.04,2017,43.9172,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":248,"vwap":303},"2026-09-16",43.0902,0.1482,0.35,87.31485,43.5827,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":248,"vwap":310},"2026-09-15",42.942,-0.0733,-0.17,131,42.8957,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":278,"vwap":319},"2026-09-14",42.92,43.0153,42.78,-0.7422,-1.7,510,42.9876,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":270,"transactions":203,"vwap":325},"2026-09-11",43.7575,0.4153,0.96,43.7855,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":278,"vwap":334},"2026-09-10",43.65,43.6851,43.3422,-0.6848,-1.56,1243.037,43.6593,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",44.027,-0.0378,-0.09,67.452,16,44.1195,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":278,"vwap":349},"2026-09-08",44.0648,0.2363,0.54,29.977333,44.1255,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":323,"percent_change":324,"volume":353,"transactions":238,"vwap":354},"2026-09-04",43.8285,84.045553,43.7907,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",43.31,43.4132,0.565,1.32,306,22,43.2891,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":270,"vwap":370},"2026-09-02",42.8482,-0.4401,-1.02,73,42.8103,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":238,"transactions":270,"vwap":376},"2026-09-01",43.2883,-0.983,-2.22,43.5285,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":213,"transactions":213,"vwap":382},"2026-08-31",44.2713,-0.1569,-0.35,44.2277,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":213,"vwap":389},"2026-08-28",44.4282,-0.6074,-1.35,17.818,44.7637,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":278,"vwap":397},"2026-08-27",44.74,45.0356,1.3063,2.99,151.5221,44.7622,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":341,"vwap":404},"2026-08-26",43.7293,0.2775,0.64,38.901,43.6062,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":278,"vwap":412},"2026-08-25",43.64,43.4518,0.3088,0.72,299,43.6074,{"date":414,"open":357,"high":357,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":195,"vwap":419},"2026-08-24",43.143,-0.6982,-1.59,164.25,43.2641,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":238,"vwap":400},"2026-08-21",43.8412,0.3412,0.78,26.294,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":202,"vwap":432},"2026-08-20",43.5,-0.4116,-0.94,83.23,43.6259,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":238,"vwap":440},"2026-08-19",43.88,43.9116,-0.5023,-1.13,815.022,43.8814,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":229,"vwap":447},"2026-08-18",44.4139,-1.5135,-3.3,107.04,44.9982,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":170,"volume":452,"transactions":195,"vwap":453},"2026-08-17",45.9274,-0.0131,53.249388,46.1779,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",46.16,45.89,45.9405,-0.4499,-0.97,3142.685,30,45.9413,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":222,"vwap":470},"2026-08-13",46.3904,0.1836,0.4,12.44,46.353,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":203,"vwap":477},"2026-08-12",46.2068,0.833,1.84,34,46.274,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":188,"vwap":484},"2026-08-11",45.3738,-0.0554,-0.12,75,45.5342,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":202,"vwap":491},"2026-08-10",45.4292,0.1626,0.36,30.021,45.4813,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":213,"vwap":499},"2026-08-07",45.245,45.2666,0.7149,1.6,164.242075,45.3062,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":278,"vwap":507},"2026-08-06",45,44.5517,-0.6708,-1.48,256.233381,44.9285,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",45.675,45.2225,-0.2677,-0.59,956.20391,26,45.6002,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",45.29,45.4902,45.2899,1.867,4.28,1118.089778,37,45.3425,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":195,"transactions":222,"vwap":532},"2026-08-03",43.6232,1.0592,2.49,43.2746,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":341,"vwap":540},"2026-07-31",42.75,42.564,1.184,2.86,213.799,42.7399,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":238,"vwap":548},"2026-07-30",41.06,41.38,2.1812,5.56,310.122,41.2388,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",39.19,39.1988,39.185,-1.2144,-3,445.6833,29,39.2982,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":341,"transactions":564,"vwap":565},"2026-07-28",40.4132,-1.2379,-2.97,11,40.2474,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":248,"vwap":572},"2026-07-27",41.6511,-0.1983,-0.47,61.13504,41.3568,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":238,"vwap":579},"2026-07-24",41.8494,-0.9607,-2.24,12.607731,42.1671,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":564,"vwap":586},"2026-07-23",42.8101,-0.6111,-1.41,63,43.0357,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":21,"vwap":593},"2026-07-22",43.4212,-0.3526,-0.81,22.237,43.4635,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":248,"vwap":600},"2026-07-21",43.7738,1.0966,2.57,57.770643,43.6052,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":270,"vwap":607},"2026-07-20",42.6772,0.1271,0.3,33,43.1041,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":317,"volume":614,"transactions":462,"vwap":615},"2026-07-17",41.52,42.5501,41.48,-0.7342,652.4452,41.6247,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":476,"vwap":624},"2026-07-16",44.37,43.16,43.2843,-1.3549,-3.04,3230.5,43.7651,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":564,"vwap":631},"2026-07-15",44.6392,-0.2077,-0.46,22.6,44.9611,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":229,"vwap":639},"2026-07-14",44.57,44.8469,0.902,2.05,129.297634,44.5838,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":563,"volume":644,"transactions":202,"vwap":645},"2026-07-13",43.9449,-1.3441,25,44.1015,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-10",45.17,45.289,-0.217,-0.48,500,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",45.63,45.506,0.987,2.22,100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":659,"transactions":9,"vwap":662},"2026-07-08",44.519,0.277,0.63,{"date":666,"open":667,"high":668,"low":282,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-07",44.215,44.242,-1.699,-3.7,800,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":659,"transactions":9,"vwap":674},"2026-07-06",45.941,0.914,2.03,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":659,"transactions":9,"vwap":679},"2026-07-02",45.027,-1.043,-2.26,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":659,"transactions":9,"vwap":684},"2026-07-01",46.07,-1.404,-2.96,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",47.2,47.474,1.336,2.9,200,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",44.82,46.138,1.381,3.09,1700,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":659,"transactions":9,"vwap":703},"2026-06-26",44.757,-0.597,-1.32,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",45.34,45.39,45.354,0.636,1.42,900,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":629,"volume":719,"transactions":9,"vwap":717},"2026-06-24",45.14,44.718,-0.208,2000,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":659,"transactions":9,"vwap":722},"2026-06-23",44.926,-2.237,-4.74,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":659,"transactions":9,"vwap":727},"2026-06-22",47.163,0.223,0.48,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":659,"transactions":9,"vwap":732},"2026-06-18",46.94,1.431,3.14,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":659,"transactions":9,"vwap":737},"2026-06-17",45.509,-0.004,-0.01,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":659,"transactions":9,"vwap":742},"2026-06-16",45.513,-0.874,-1.88,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-15",46.3,46.387,1.566,3.49,2300,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":659,"transactions":9,"vwap":754},"2026-06-12",44.821,0.251,0.56,{"date":758,"open":634,"high":634,"low":634,"close":634,"change":759,"percent_change":760,"volume":659,"transactions":9,"vwap":634},"2026-06-11",1.729,4.04,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":659,"transactions":9,"vwap":763},"2026-06-10",42.841,-1.079,-2.46,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":659,"transactions":9,"vwap":768},"2026-06-09",43.92,-0.506,-1.14,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":659,"transactions":9,"vwap":774},"2026-06-08",44.43,44.426,0.639,1.46,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",44.22,44.33,43.787,-3.154,-6.72,1100,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":92,"volume":693,"transactions":9,"vwap":788},"2026-06-04",45.98,46.941,-0.352,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":49,"volume":795,"transactions":9,"vwap":793},"2026-06-03",47.18,47.293,-0.312,400,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":693,"transactions":9,"vwap":799},"2026-06-02",47.46,47.605,0.075,0.16,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":693,"transactions":9,"vwap":805},"2026-06-01",47.56,47.53,1.411,3.06,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":795,"transactions":9,"vwap":812},"2026-05-29",45.825,46.22,46.119,0.207,0.45,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":652,"transactions":9,"vwap":819},"2026-05-28",45.19,45.96,45.912,0.517,1.14,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":784,"transactions":9,"vwap":827},"2026-05-27",45.32,45.44,45.215,45.395,-0.324,-0.71,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":659,"transactions":9,"vwap":833},"2026-05-26",45.6,45.719,1.282,2.88,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":664,"volume":841,"transactions":9,"vwap":839},"2026-05-22",44.69,44.437,0.278,1600,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":659,"transactions":9,"vwap":844},"2026-05-21",44.159,0.755,1.74,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-05-20",43.355,43.404,43.272,0.765,1.79,700,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":769,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-19",42.88,42.639,-1.17,300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-18",43.060001,43.23,42.93,43.145,-0.818,-1.86,2100,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":693,"transactions":9,"vwap":872},"2026-05-15",43.963,-1.097,-2.43,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":795,"transactions":9,"vwap":878},"2026-05-14",44.68,45.060001,0.669,1.51,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":886,"volume":671,"transactions":9,"vwap":884},"2026-05-13",44.12,44.391,0.954,2.2,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":795,"transactions":9,"vwap":891},"2026-05-12",43.45,43.21,43.437,-0.862,-1.95,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":693,"transactions":9,"vwap":898},"2026-05-11",44.09,44.35,44.299,0.148,0.34,{"date":902,"open":896,"high":903,"low":896,"close":903,"change":636,"percent_change":904,"volume":174,"transactions":9,"vwap":903},"2026-05-08",44.151,2.09,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":482,"volume":659,"transactions":9,"vwap":907},"2026-05-07",43.249,-0.054,{"date":910,"open":857,"high":911,"low":857,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-06",43.303,1.031,2.44,1900,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-05",42.31,42.272,0.599,1.44,1200,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":795,"transactions":9,"vwap":925},"2026-05-04",41.7,41.673,0.473,1.15,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":869,"transactions":9,"vwap":931},"2026-05-01",40.69,41.2,0.5,1.23,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":693,"transactions":9,"vwap":936},"2026-04-30",40.7,0.79,1.98,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-29",39.68,39.97,39.91,0.1,0.25,2900,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":700,"transactions":9,"vwap":950},"2026-04-28",39.47,39.81,-0.732,-1.81,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":659,"transactions":9,"vwap":955},"2026-04-27",40.542,0.043,0.11,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":659,"transactions":9,"vwap":960},"2026-04-24",40.499,1.165,2.96,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":860,"transactions":9,"vwap":967},"2026-04-23",39.735,39.3,39.334,-0.841,-2.09,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":659,"transactions":9,"vwap":973},"2026-04-22",39.87,40.175,1.023,2.61,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-21",39.54,39.11,39.152,0.115,0.29,600,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":989,"volume":860,"transactions":9,"vwap":987},"2026-04-20",38.88,39.036999,-0.078,-0.2,{"date":991,"open":992,"high":993,"low":979,"close":994,"change":820,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-17",39.17,39.18,39.115,1.34,8100,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":194,"volume":693,"transactions":9,"vwap":1000},"2026-04-16",38.51,38.598,0.359,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":920,"volume":1008,"transactions":9,"vwap":1005},"2026-04-15",38.02,38.239,37.975,0.544,3000,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-14",37.59,37.7,37.695,0.705,1.91,4300,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":693,"transactions":9,"vwap":1019},"2026-04-13",36.99,0.8,2.21,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1024,"change":1026,"percent_change":1027,"volume":671,"transactions":9,"vwap":1024},"2026-04-10",36.19,36.23,0.152,0.42,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":659,"transactions":9,"vwap":1030},"2026-04-09",36.037998,-0.232,-0.64,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":869,"transactions":9,"vwap":1037},"2026-04-08",34.71,36.73,36.27,1.845,5.36,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":693,"transactions":9,"vwap":1042},"2026-04-07",34.425,0.045,0.13,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-06",34.2,34.4,34.38,0.224,0.66,1400,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":659,"transactions":9,"vwap":1055},"2026-04-02",34.156,-0.105,-0.31,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":659,"transactions":9,"vwap":1060},"2026-04-01",34.261,0.529,1.57,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":693,"transactions":9,"vwap":1065},"2026-03-31",33.732,1.306,4.03,{"date":1069,"open":22,"high":1070,"low":22,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-30",32.426,-0.469,-1.43,2700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":174,"transactions":9,"vwap":1078},"2026-03-27",32.96,33.12,32.895,-0.967,-2.86,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":693,"transactions":9,"vwap":1084},"2026-03-26",34.0099983,33.862,-1.138,-3.25,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":693,"transactions":9,"vwap":1090},"2026-03-25",35.305,35,0.403,1.16,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":659,"transactions":9,"vwap":1095},"2026-03-24",34.597,-0.615,-1.75,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":659,"transactions":9,"vwap":1100},"2026-03-23",35.212,0.952,2.78,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":713,"transactions":9,"vwap":1106},"2026-03-20",34.94,34.26,-1.28,-3.6,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":659,"transactions":9,"vwap":1111},"2026-03-19",35.54,0.027,0.08,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":659,"transactions":9,"vwap":1117},"2026-03-18",35.82,35.513,-0.182,-0.51,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":605,"volume":659,"transactions":9,"vwap":1122},"2026-03-17",35.695,0.106,{"date":1125,"open":1111,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":294,"volume":784,"transactions":9,"vwap":1128},"2026-03-16",35.592,35.52,35.589,0.712,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1032,"volume":659,"transactions":9,"vwap":1132},"2026-03-13",34.877,-0.224,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":860,"transactions":9,"vwap":1137},"2026-03-12",35.16,35.101,-0.825,-2.3,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":659,"transactions":9,"vwap":1142},"2026-03-11",35.926,0.231,0.65,{"date":1146,"open":1122,"high":1122,"low":1122,"close":1122,"change":1043,"percent_change":1044,"volume":659,"transactions":9,"vwap":1122},"2026-03-10",{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":360,"volume":693,"transactions":9,"vwap":1150},"2026-03-09",35.064999,35.65,0.466,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":693,"transactions":9,"vwap":1154},"2026-03-06",35.184,-0.381,-1.07,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":652,"transactions":9,"vwap":1160},"2026-03-05",35.39,35.565,0.011,0.03,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":920,"volume":659,"transactions":9,"vwap":1165},"2026-03-04",35.554,0.503,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":652,"transactions":9,"vwap":1171},"2026-03-03",35.189,35.19,35.050999,-0.869,-2.42,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":482,"volume":659,"transactions":9,"vwap":1176},"2026-03-02",35.92,-0.042,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-02-27",34.89,35.962,34.85,-0.262,-0.72,3200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-26",35.84,36.69,35.59,36.224,-0.346,-0.95,3800,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-25",35.8,36.57,0.766,2.14,2200,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":637,"volume":659,"transactions":9,"vwap":1204},"2026-02-24",35.804,0.718,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":659,"transactions":9,"vwap":1208},"2026-02-23",35.085999,-0.891,-2.48,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":860,"transactions":9,"vwap":1215},"2026-02-20",36.099998,36.42,35.977,0.073,0.2,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":693,"transactions":9,"vwap":1220},"2026-02-19",35.904,-0.094,-0.26,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":756,"volume":659,"transactions":9,"vwap":1225},"2026-02-18",35.998,0.202,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":659,"transactions":9,"vwap":1229},"2026-02-17",35.796,-0.283,-0.78,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":659,"transactions":9,"vwap":1234},"2026-02-13",36.078999,0.386,1.08,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":659,"transactions":9,"vwap":1239},"2026-02-12",35.693,-1.027,-2.8,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":739,"percent_change":170,"volume":860,"transactions":9,"vwap":1245},"2026-02-11",36.35,36.72,{"date":1247,"open":1036,"high":1036,"low":1036,"close":1036,"change":1248,"percent_change":1249,"volume":659,"transactions":9,"vwap":1036},"2026-02-10",0.15,0.41,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":659,"transactions":9,"vwap":1252},"2026-02-09",36.58,0.911,2.55,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":659,"transactions":9,"vwap":1257},"2026-02-06",35.669,1.299,3.78,{"date":1261,"open":1035,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-05",35.17,34.37,-1.057,-2.98,5600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":921,"transactions":9,"vwap":1272},"2026-02-04",35.2,35.96,34.97,35.427,-0.905,-2.49,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1274,"volume":860,"transactions":9,"vwap":1278},"2026-02-03",36.485,36.332,-0.927,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":659,"transactions":9,"vwap":1282},"2026-02-02",37.259,0.015,0.04,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":174,"transactions":9,"vwap":1289},"2026-01-30",37.54,37.2,37.244,-0.805,-2.12,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":983,"transactions":9,"vwap":1295},"2026-01-29",37.69,38.049,-0.746,-1.92,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-28",38.755,38.919,38.795,0.142,0.37,1300,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1144,"percent_change":1309,"volume":659,"transactions":9,"vwap":1308},"2026-01-27",38.653,1.71,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":659,"transactions":9,"vwap":1312},"2026-01-26",38.0029984,0.291,0.77,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1249,"volume":659,"transactions":9,"vwap":1317},"2026-01-23",37.712,0.154,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":659,"transactions":9,"vwap":1321},"2026-01-22",37.558,0.433,1.17,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":468,"percent_change":1327,"volume":693,"transactions":9,"vwap":1326},"2026-01-21",37.125,1.09,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":671,"transactions":9,"vwap":1331},"2026-01-20",37.15,36.725,-1.229,-3.24,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":-6,"volume":693,"transactions":9,"vwap":1337},"2026-01-16",37.97,37.954,-0.001,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":69,"volume":693,"transactions":9,"vwap":1342},"2026-01-15",38.25,37.955,0.177,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1008,"transactions":9,"vwap":1349},"2026-01-14",37.952,38,37.72,37.778,-0.373,-0.98,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":659,"transactions":9,"vwap":1354},"2026-01-13",38.151,-0.268,-0.7,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-12",38.14,38.48,38.12,38.419,0.326,0.86,21000,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1044,"volume":659,"transactions":9,"vwap":1368},"2026-01-09",38.092999,0.05,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":860,"transactions":9,"vwap":1373},"2026-01-08",38.080002,38.042999,-0.505,-1.31,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":795,"transactions":9,"vwap":1380},"2026-01-07",38.33,38.68,38.548,0.003,0.01,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":933,"volume":693,"transactions":9,"vwap":1385},"2026-01-06",38.545,0.468,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-05",37.71,38.15,38.077,0.451,1.2,1500,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":128,"volume":921,"transactions":9,"vwap":1399},"2026-01-02",37.5,37.88,37.626,0.125,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":700,"transactions":9,"vwap":1404},"2025-12-31",37.726,37.501,-0.364,-0.96,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1194,"transactions":9,"vwap":1411},"2025-12-30",37.91,37.92,37.865,-0.059,-0.16,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1413,"volume":860,"transactions":9,"vwap":1417},"2025-12-29",37.826,37.924,-0.061,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":801,"volume":659,"transactions":9,"vwap":1421},"2025-12-26",37.985,0.061,{"date":1424,"open":1417,"high":1417,"low":1417,"close":1417,"change":1425,"percent_change":801,"volume":659,"transactions":9,"vwap":1417},"2025-12-24",0.059,{"date":1427,"open":1348,"high":1411,"low":1348,"close":1411,"change":1428,"percent_change":1428,"volume":860,"transactions":9,"vwap":1411},"2025-12-23",0,{"date":1430,"open":1411,"high":1411,"low":1411,"close":1411,"change":605,"percent_change":1020,"volume":659,"transactions":9,"vwap":1411},"2025-12-22",{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":756,"percent_change":880,"volume":174,"transactions":9,"vwap":1434},"2025-12-19",37.58,37.565,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":69,"percent_change":1438,"volume":659,"transactions":9,"vwap":1437},"2025-12-18",37.0050011,1.29,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":751,"transactions":9,"vwap":1443},"2025-12-17",36.75,36.78,36.535,-0.608,-1.64,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":957,"volume":659,"transactions":9,"vwap":1448},"2025-12-16",37.143,0.042,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":860,"transactions":9,"vwap":1452},"2025-12-15",37.101,-0.577,-1.53,{"date":1456,"open":1372,"high":1372,"low":1457,"close":1457,"change":1079,"percent_change":1458,"volume":693,"transactions":9,"vwap":1457},"2025-12-12",37.678,-2.5,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1133,"percent_change":1462,"volume":693,"transactions":9,"vwap":1461},"2025-12-11",38.645,-0.58,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":174,"transactions":9,"vwap":1468},"2025-12-10",38.625,38.96,38.61,38.869,0.273,0.71,{"date":1472,"open":1467,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-09",38.65,38.575,38.596,0.036,0.09,2400,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":659,"transactions":9,"vwap":1481},"2025-12-08",38.56,0.107,0.28,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":945,"percent_change":1144,"volume":659,"transactions":9,"vwap":1486},"2025-12-05",38.453,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":854,"transactions":9,"vwap":1491},"2025-12-04",38.29,38.3,38.203,0.006,0.02,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":756,"volume":860,"transactions":9,"vwap":1497},"2025-12-03",38.064999,38.197,0.214,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":693,"transactions":9,"vwap":1501},"2025-12-02",37.983,0.315,0.84,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":659,"transactions":9,"vwap":1506},"2025-12-01",37.668,-0.276,-0.73,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":269,"volume":659,"transactions":9,"vwap":1511},"2025-11-28",37.944,0.413,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":932,"volume":946,"transactions":9,"vwap":1517},"2025-11-26",37.53,37.609,37.531,0.185,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1144,"volume":174,"transactions":9,"vwap":1522},"2025-11-25",36.63,37.346,0.242,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":795,"transactions":9,"vwap":1527},"2025-11-24",36.85,37.104,0.964,2.67,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":339,"volume":671,"transactions":9,"vwap":1533},"2025-11-21",35.87,36.14,35.86,-0.032,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-20",37.84,38.19,36.172,-1.148,-3.08,3100,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1283,"percent_change":1284,"volume":795,"transactions":9,"vwap":1546},"2025-11-19",37.32,{"date":1548,"open":1549,"high":1550,"low":1252,"close":1551,"change":1552,"percent_change":1193,"volume":841,"transactions":9,"vwap":1551},"2025-11-18",36.82,37.42,37.305,-0.359,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1072,"volume":1560,"transactions":9,"vwap":1558},"2025-11-17",38.245,38.28,37.63,37.664,-0.546,3900,{"date":1562,"open":1563,"high":1489,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-14",37.82,37.39,38.21,-0.106,-0.28,4900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":784,"transactions":9,"vwap":1573},"2025-11-13",38.35,38.36,38.316,-1.075,-2.73,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":983,"transactions":9,"vwap":1579},"2025-11-12",39.455,39.391,-0.439,-1.1,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-11",39.72,40.02,39.83,-0.339,-0.84,13200,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":700,"transactions":9,"vwap":1593},"2025-11-10",39.9,40.169,1.075,2.75,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":513,"volume":795,"transactions":9,"vwap":1599},"2025-11-07",39.025002,39.094002,-0.231,{"date":1602,"open":1592,"high":1592,"low":993,"close":1603,"change":1604,"percent_change":1605,"volume":1052,"transactions":9,"vwap":1603},"2025-11-06",39.325,-0.75,-1.87,{"date":1607,"open":1608,"high":1609,"low":972,"close":1610,"change":1611,"percent_change":1612,"volume":983,"transactions":9,"vwap":1610},"2025-11-05",39.96,40.19,40.075001,0.173,0.43,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1052,"transactions":9,"vwap":1617},"2025-11-04",40.0099983,40.186,39.902,-1.455,-3.52,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1249,"volume":1626,"transactions":9,"vwap":1624},"2025-11-03",41.67,41.235,41.357,0.168,6400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":285,"percent_change":1632,"volume":921,"transactions":9,"vwap":1631},"2025-10-31",41.221,41.255,41.189,0.99,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":841,"transactions":9,"vwap":1638},"2025-10-30",40.89,41.0099983,40.77,40.785,-0.516,-1.25,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1236,"volume":1560,"transactions":9,"vwap":1645},"2025-10-29",41.31,41.24,41.301,0.44,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":869,"transactions":9,"vwap":1651},"2025-10-28",40.88,40.675,40.861,0.206,0.51,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-27",40.27,40.779,40.17,40.655,0.775,1.94,3600,{"date":1664,"open":1665,"high":942,"low":1666,"close":1666,"change":1144,"percent_change":1667,"volume":671,"transactions":9,"vwap":1666},"2025-10-24",39.89,39.88,1.66,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1543,"transactions":9,"vwap":1671},"2025-10-23",38.712,39.23,38.671,0.679,1.76,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1640,"volume":1305,"transactions":9,"vwap":1679},"2025-10-22",38.84,38.495,38.551,-0.489,{"date":1682,"open":993,"high":993,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":795,"transactions":9,"vwap":1683},"2025-10-21",39.040001,-0.128,-0.33,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":693,"transactions":9,"vwap":1689},"2025-10-20",39.060001,39.168,0.569,1.47,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1685,"volume":1699,"transactions":9,"vwap":1697},"2025-10-17",38.55,38.66,38.16,38.599,-0.129,3400,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":381,"volume":983,"transactions":9,"vwap":1703},"2025-10-16",39.29,38.728,-0.135,{"date":1706,"open":1677,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1710,"volume":1052,"transactions":9,"vwap":1707},"2025-10-15",38.863,38.81,0.318,0.83,{"date":1712,"open":986,"high":986,"low":1385,"close":1385,"change":1713,"percent_change":20,"volume":784,"transactions":9,"vwap":1385},"2025-10-14",-0.625,{"date":1715,"open":1716,"high":993,"low":1716,"close":992,"change":1717,"percent_change":1718,"volume":841,"transactions":9,"vwap":992},"2025-10-13",38.41,0.947,2.48,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":860,"transactions":9,"vwap":1722},"2025-10-10",38.705,38.223,-1.629,-4.09,{"date":1726,"open":965,"high":1666,"low":1727,"close":1728,"change":1729,"percent_change":42,"volume":1730,"transactions":9,"vwap":1728},"2025-10-09",39.69,39.852,-0.083,18500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":996,"transactions":9,"vwap":1734},"2025-10-08",39.53,39.935,0.913,2.34,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1185,"transactions":9,"vwap":1741},"2025-10-07",39.0099983,39.044998,39.021999,-0.512,-1.3,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":853,"volume":652,"transactions":9,"vwap":1747},"2025-10-06",39.76,39.534,0.696,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":659,"transactions":9,"vwap":1751},"2025-10-03",38.838,-0.096,-0.25,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1323,"volume":659,"transactions":9,"vwap":1756},"2025-10-02",38.934,0.449,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1249,"percent_change":1236,"volume":659,"transactions":9,"vwap":1760},"2025-10-01",38.485,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1369,"volume":693,"transactions":9,"vwap":1764},"2025-09-30",37.95,38.075001,0.018,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":693,"transactions":9,"vwap":1769},"2025-09-29",38.17,38.056999,0.392,1.04,{"date":1773,"open":1774,"high":1775,"low":1546,"close":1775,"change":170,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-26",37.51,37.665,-0.08,1800,{"date":1779,"open":1013,"high":1013,"low":1013,"close":1013,"change":1780,"percent_change":1231,"volume":693,"transactions":9,"vwap":1013},"2025-09-25",-0.295,{"date":1782,"open":1783,"high":1784,"low":1763,"close":1784,"change":1785,"percent_change":1786,"volume":860,"transactions":9,"vwap":1784},"2025-09-24",37.972,37.99,-0.265,-0.69,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":262,"volume":784,"transactions":9,"vwap":1790},"2025-09-23",38.76,38.255,-0.43,{"date":1793,"open":1489,"high":1794,"low":1489,"close":1794,"change":1795,"percent_change":664,"volume":713,"transactions":9,"vwap":1794},"2025-09-22",38.685,0.244,{"date":1797,"open":1539,"high":1798,"low":1539,"close":1798,"change":1799,"percent_change":194,"volume":1800,"transactions":9,"vwap":1798},"2025-09-19",38.441,0.358,20000,{"date":1802,"open":1563,"high":1803,"low":1563,"close":1804,"change":1805,"percent_change":1806,"volume":713,"transactions":9,"vwap":1804},"2025-09-18",38.11,38.083,0.768,2.06,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1685,"volume":1813,"transactions":9,"vwap":1811},"2025-09-17",37.44,37.068001,37.315,-0.124,5100,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":795,"transactions":9,"vwap":1817},"2025-09-16",37.45,37.439,-0.068,-0.18,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1392,"percent_change":1825,"volume":1777,"transactions":9,"vwap":1824},"2025-09-15",37.33,37.52,37.507,1.22,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1032,"volume":1699,"transactions":9,"vwap":1830},"2025-09-12",37.3,37.048,37.056,-0.24,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1709,"percent_change":1364,"volume":693,"transactions":9,"vwap":1834},"2025-09-11",37.296,{"date":1836,"open":1019,"high":1019,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":693,"transactions":9,"vwap":1837},"2025-09-10",36.978,0.201,0.55,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":920,"volume":693,"transactions":9,"vwap":1843},"2025-09-09",36.675,36.777,0.522,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":719,"transactions":9,"vwap":1850},"2025-09-08",36.289,36.36,36.25,36.255,0.499,1.4,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":659,"transactions":9,"vwap":1855},"2025-09-05",35.756,0.32,0.9,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":795,"transactions":9,"vwap":1861},"2025-09-04",35.29,35.436,0.304,0.87,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":489,"volume":854,"transactions":9,"vwap":1867},"2025-09-03",35.13,35.132,0.126,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1777,"transactions":9,"vwap":1872},"2025-09-02",34.59,35.0060005,-0.369,-1.04,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":62,"volume":693,"transactions":9,"vwap":1878},"2025-08-29",35.36,35.375,-0.464,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":693,"transactions":9,"vwap":1882},"2025-08-28",35.839,0.58,1.64,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1144,"volume":659,"transactions":9,"vwap":1887},"2025-08-27",35.259,0.229,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1856,"volume":713,"transactions":9,"vwap":1893},"2025-08-26",34.95,35.07,35.029999,0.111,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":659,"transactions":9,"vwap":1897},"2025-08-25",34.919,-0.197,-0.56,{"date":1901,"open":1866,"high":1866,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":795,"transactions":9,"vwap":1902},"2025-08-22",35.116,0.688,2,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":854,"transactions":9,"vwap":1909},"2025-08-21",34.42,34.44,34.428,-0.092,-0.27,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":795,"transactions":9,"vwap":1915},"2025-08-20",34.5,34.52,-0.185,-0.53,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":829,"percent_change":1922,"volume":795,"transactions":9,"vwap":1921},"2025-08-19",34.9,34.705,-2,{"date":1924,"open":1269,"high":1925,"low":1269,"close":1925,"change":1611,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-18",35.415,0.49,7800,{"date":1929,"open":1262,"high":1930,"low":1262,"close":1930,"change":1931,"percent_change":489,"volume":1932,"transactions":9,"vwap":1930},"2025-08-15",35.242,0.128,2500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":49,"volume":671,"transactions":9,"vwap":1936},"2025-08-14",35.108,35.114,34.76,-0.235,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1477,"volume":921,"transactions":9,"vwap":1943},"2025-08-13",35.5,35.3,35.349,0.031,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":652,"transactions":9,"vwap":1948},"2025-08-12",34.975,35.318,0.617,1.78,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":983,"transactions":9,"vwap":1954},"2025-08-11",35.11,34.701,-0.289,-0.83,{"date":1958,"open":1866,"high":1866,"low":1959,"close":1959,"change":1535,"percent_change":339,"volume":652,"transactions":9,"vwap":1959},"2025-08-08",34.99,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":42,"volume":671,"transactions":9,"vwap":1963},"2025-08-07",35.25,35.021999,-0.073,{"date":1966,"open":1967,"high":1968,"low":1105,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-06",34.945,35.098999,35.095001,0.564,1.63,3700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1580,"percent_change":1977,"volume":713,"transactions":9,"vwap":1976},"2025-08-05",35.040001,34.531,-1.26,{"date":1979,"open":1271,"high":1271,"low":1271,"close":1271,"change":1980,"percent_change":1981,"volume":659,"transactions":9,"vwap":1271},"2025-08-04",0.709,2.07,{"date":1983,"open":1984,"high":1060,"low":1984,"close":1060,"change":1985,"percent_change":1986,"volume":652,"transactions":9,"vwap":1060},"2025-08-01",34.195,-0.887,-2.52,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1221,"percent_change":1911,"volume":795,"transactions":9,"vwap":1990},"2025-07-31",35.23,35.148,{"date":1992,"open":1930,"high":1930,"low":1930,"close":1930,"change":1818,"percent_change":143,"volume":659,"transactions":9,"vwap":1930},"2025-07-30",{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":921,"transactions":9,"vwap":1996},"2025-07-29",35.498,35.31,-0.016,-0.05,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":713,"transactions":9,"vwap":2003},"2025-07-28",35.319,35.383,35.326,0.096,0.27,{"date":2007,"open":1989,"high":1989,"low":1989,"close":1989,"change":2008,"percent_change":2009,"volume":659,"transactions":9,"vwap":1989},"2025-07-25",0.136,0.39,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":693,"transactions":9,"vwap":2012},"2025-07-24",35.094002,0.235,0.67,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":693,"transactions":9,"vwap":2017},"2025-07-23",34.859,0.196,0.57,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":659,"transactions":9,"vwap":2022},"2025-07-22",34.663,-0.214,-0.61,{"date":2026,"open":2027,"high":2027,"low":1132,"close":1132,"change":2028,"percent_change":801,"volume":713,"transactions":9,"vwap":1132},"2025-07-21",34.88,0.056,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":795,"transactions":9,"vwap":2033},"2025-07-18",34.825,34.77,34.821,-0.006,-0.02,{"date":2037,"open":1891,"high":1891,"low":2038,"close":2039,"change":2040,"percent_change":1327,"volume":860,"transactions":9,"vwap":2039},"2025-07-17",34.658,34.827,0.375,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":800,"percent_change":2045,"volume":659,"transactions":9,"vwap":2044},"2025-07-16",34.35,34.452,0.22,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":756,"volume":860,"transactions":9,"vwap":2048},"2025-07-15",34.377,0.19,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":1394,"transactions":9,"vwap":2054},"2025-07-14",33.97,34.251,34.187,0.332,0.98,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":1193,"volume":652,"transactions":9,"vwap":2060},"2025-07-11",34.078999,33.855,-0.325,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":1107,"volume":795,"transactions":9,"vwap":2066},"2025-07-10",34.12,34.335,34.18,-0.443,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1839,"volume":983,"transactions":9,"vwap":2071},"2025-07-09",34.48,34.623,0.189,{"date":2074,"open":2075,"high":2075,"low":1048,"close":2076,"change":2077,"percent_change":2045,"volume":860,"transactions":9,"vwap":2076},"2025-07-08",34.515,34.434,0.074,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":829,"volume":1305,"transactions":9,"vwap":2081},"2025-07-07",34.298,34.36,34.29,-0.246,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":846,"volume":659,"transactions":9,"vwap":2086},"2025-07-03",34.606,0.592,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1249,"volume":659,"transactions":9,"vwap":2090},"2025-07-02",34.014,0.138,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":921,"transactions":9,"vwap":2096},"2025-07-01",34.07,33.85,33.876,-0.519,-1.51,{"date":2100,"open":2043,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":1364,"volume":841,"transactions":9,"vwap":2101},"2025-06-30",34.395,34.346,0.292,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":854,"transactions":9,"vwap":2109},"2025-06-27",34.091999,34.22,34.029999,34.103,0.048,0.14,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":795,"transactions":9,"vwap":2115},"2025-06-26",34.0089989,34.055,0.397,1.18,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1052,"transactions":9,"vwap":2123},"2025-06-25",33.65,33.68,33.64,33.658,0.021,0.06,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-24",33.45,33.7,33.637,0.81,2.47,4800,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":860,"transactions":9,"vwap":2137},"2025-06-23",32.356,32.827,0.455,1.41,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":1552,"percent_change":1581,"volume":860,"transactions":9,"vwap":2143},"2025-06-20",32.48,32.372,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":1222,"volume":1305,"transactions":9,"vwap":2147},"2025-06-18",32.86,32.731,-0.085,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1032,"volume":795,"transactions":9,"vwap":2152},"2025-06-17",33.046001,32.816,-0.213,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":983,"transactions":9,"vwap":2158},"2025-06-16",32.42,33.112,33.028999,0.611,1.88,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":693,"transactions":9,"vwap":2163},"2025-06-13",32.418,-0.607,-1.84,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":956,"percent_change":1044,"volume":1800,"transactions":9,"vwap":2169},"2025-06-12",33.36,33.025002,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-06-11",33.099998,33.29,32.982,0.057,0.17,5900,{"date":2179,"open":2146,"high":2180,"low":2181,"close":2182,"change":2175,"percent_change":2176,"volume":1568,"transactions":9,"vwap":2182},"2025-06-10",32.98,32.82,32.925,{"date":2184,"open":2173,"high":2173,"low":2185,"close":2185,"change":1944,"percent_change":1477,"volume":784,"transactions":9,"vwap":2185},"2025-06-09",32.868,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-06",32.91,32.837,0.329,1.01,31100,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":801,"volume":1008,"transactions":9,"vwap":2196},"2025-06-05",33.14,32.508,0.051,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":410,"volume":914,"transactions":9,"vwap":2203},"2025-06-04",32.45,32.56,32.43,32.457,0.233,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":103,"volume":1394,"transactions":9,"vwap":2209},"2025-06-03",32.029999,32.32,32.224,0.284,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":1020,"volume":2217,"transactions":9,"vwap":2215},"2025-06-02",31.625,31.96,31.94,0.252,2800,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":1998,"volume":983,"transactions":9,"vwap":2222},"2025-05-30",31.46,31.81,31.688,-0.015,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":1338,"percent_change":-6,"volume":795,"transactions":9,"vwap":2228},"2025-05-29",31.74,31.79,31.703,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":438,"volume":869,"transactions":9,"vwap":2233},"2025-05-28",31.988,32.080002,31.704,-0.361,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":795,"transactions":9,"vwap":2238},"2025-05-27",32.0099983,32.064999,0.748,2.39,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":1704,"percent_change":1791,"volume":700,"transactions":9,"vwap":2244},"2025-05-23",31.38,31.317,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":2014,"volume":983,"transactions":9,"vwap":2249},"2025-05-22",31.52,31.61,31.452,0.208,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":317,"volume":659,"transactions":9,"vwap":2253},"2025-05-21",31.244,-0.539,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":1831,"volume":795,"transactions":9,"vwap":2258},"2025-05-20",31.7,31.783,-0.076,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":165,"volume":854,"transactions":9,"vwap":2263},"2025-05-19",31.91,31.859,0.039,{"date":2266,"open":2267,"high":2215,"low":2268,"close":2269,"change":2270,"percent_change":1162,"volume":1305,"transactions":9,"vwap":2269},"2025-05-16",31.9,31.72,31.82,0.009,{"date":2272,"open":2262,"high":2262,"low":2221,"close":2273,"change":2274,"percent_change":2275,"volume":860,"transactions":9,"vwap":2273},"2025-05-15",31.811,-0.287,-0.89,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":1304,"volume":693,"transactions":9,"vwap":2279},"2025-05-14",32.29,32.098,0.118,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":711,"percent_change":676,"volume":854,"transactions":9,"vwap":2285},"2025-05-13",31.87,32.13,31.98,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":1067,"volume":671,"transactions":9,"vwap":2290},"2025-05-12",31.049999,31.42,31.344,1.213,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":713,"transactions":9,"vwap":2296},"2025-05-09",30.225,30.09,30.131,-0.021,-0.07,{"date":2300,"open":2295,"high":2301,"low":2295,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-08",30.48,30.152,0.431,1.45,15600,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1646,"volume":860,"transactions":9,"vwap":2310},"2025-05-07",29.615,29.78,29.721,0.129,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1052,"transactions":9,"vwap":2316},"2025-05-06",29.74,29.51,29.592,-0.323,-1.08,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":128,"volume":652,"transactions":9,"vwap":2322},"2025-05-05",29.924,29.915,0.098,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":118,"volume":1266,"transactions":9,"vwap":2328},"2025-05-02",29.66,29.92,29.817,0.615,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":1091,"percent_change":1852,"volume":921,"transactions":9,"vwap":2333},"2025-05-01",29.45,29.202,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":1283,"percent_change":1369,"volume":795,"transactions":9,"vwap":2337},"2025-04-30",28.59,28.799,28.56,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":194,"volume":854,"transactions":9,"vwap":2342},"2025-04-29",28.629,28.784,0.268,{"date":2345,"open":176,"high":2346,"low":176,"close":2346,"change":2347,"percent_change":2348,"volume":652,"transactions":9,"vwap":2346},"2025-04-28",28.516,-0.066,-0.23,{"date":180,"open":2350,"high":2350,"low":2350,"close":2350,"change":1428,"percent_change":1428,"volume":659,"transactions":9,"vwap":2350},28.582]