[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCYB":3,"homepage-market-summary":30,"stock-historical-UCYB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCYB","2026-10-08",{"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},"ProShares Ultra Nasdaq Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1224,1.157016,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},101.69,102.98,103.63,101.14,102.5399,-0.8499,-0.83,6604.6637,106.745,36.029999,4363.967653361111,92.9,1426,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"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",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},3526,1287019.848647,112.4,"2025-04-28",[184,187,197,206,217,228,239,250,261,271,282,292,303,313,323,334,343,353,363,373,384,394,404,414,424,434,444,455,466,476,486,496,506,516,526,537,547,558,568,577,587,597,606,617,627,638,646,654,664,675,685,695,706,717,727,737,746,755,764,775,785,795,806,816,823,831,839,846,854,863,872,880,888,895,903,911,918,927,936,942,949,958,965,972,979,987,995,1003,1012,1019,1027,1036,1042,1049,1058,1067,1075,1081,1087,1096,1104,1111,1120,1127,1133,1141,1148,1156,1164,1171,1178,1186,1195,1203,1212,1220,1227,1234,1241,1249,1256,1262,1270,1278,1287,1293,1302,1310,1318,1326,1334,1338,1344,1353,1359,1366,1373,1381,1387,1394,1401,1407,1414,1419,1426,1434,1441,1447,1454,1459,1466,1475,1482,1489,1496,1503,1511,1516,1524,1532,1541,1546,1553,1562,1570,1578,1585,1592,1600,1607,1616,1625,1632,1638,1645,1652,1659,1666,1673,1678,1685,1690,1697,1704,1711,1716,1723,1729,1737,1742,1749,1756,1763,1769,1774,1780,1785,1790,1795,1801,1806,1812,1817,1823,1828,1832,1837,1842,1847,1854,1858,1862,1869,1874,1880,1885,1890,1896,1901,1906,1911,1917,1924,1928,1934,1941,1946,1953,1958,1964,1971,1978,1983,1989,1995,2000,2007,2013,2020,2029,2034,2040,2048,2052,2057,2064,2070,2076,2083,2089,2095,2103,2109,2116,2122,2129,2135,2141,2145,2152,2158,2164,2169,2174,2180,2187,2194,2198,2202,2209,2214,2219,2224,2230,2237,2244,2250,2256,2263,2269,2275,2280,2285,2292,2296,2300,2305,2311,2316,2322,2328,2336,2342,2346,2351,2357,2364,2370,2374,2383,2390,2395,2399,2404,2410,2415,2421,2426,2432,2440,2447,2453,2459,2464,2470,2478,2485,2490,2497,2502,2509,2515,2521,2526,2530,2536,2541,2548,2553,2559,2563,2570,2576,2579,2586,2592,2597,2602,2606,2613,2619,2623,2627,2631,2637,2640,2644,2650,2655,2659,2664,2668,2672,2676,2682,2687,2694,2699,2706,2711,2718,2723,2730,2737,2743],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},157,102.2956,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",103.22,103.3568,102.24,-3.0234,-2.86,7876.971229,240,102.8798,{"date":198,"open":199,"high":25,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",104.89,105.5633,3.9989,3.94,15144.482953,376,105.4156,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",99.06,101.89,98.93,101.5644,2.5249,2.55,14512.422405,306,100.7664,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",100,100.5,98.71,99.0395,1.5816,1.62,19703.181994,222,99.7309,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",96.72,98.39,96.59,97.4579,1.2479,1.3,6147.5971,162,97.4496,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",96.07,97.8,95.25,96.21,2.3593,2.51,12069.995314,207,96.7967,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",94.15,94.16,91.35,93.8507,0.5962,0.64,6536.097165,195,92.4858,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",90.14,93.7199,93.2545,1.1255,1.22,8611.341518,228,92.5837,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",95.8,95.95,92.05,92.129,-4.2925,-4.45,6638.928484,151,93.5973,{"date":283,"open":284,"high":285,"low":273,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",96.82,97.59,96.4215,-1.5598,-1.59,6326.108393,152,96.8525,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",95.48,98.06,94.6076,97.9813,2.2929,2.4,7850.9443,219,96.4256,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",97.44,93.5501,95.6884,-0.7782,-0.81,10281.5623,182,94.9737,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",93.1,96.6775,96.4666,5.8854,6.5,6112.494263,190,95.1501,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",91.79,91.895,88.9506,90.5812,-3.8775,-4.1,8613.640478,211,89.9786,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":226,"vwap":342},"2026-09-17",90.05,96.35,94.4587,2.9715,3.25,11254.629308,94.4736,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":163,"volume":350,"transactions":351,"vwap":352},"2026-09-16",92.69,93.36,90.09,91.4872,-1.2413,8720.8904,208,92.1688,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",89.03,93.52,92.7285,1.7985,1.98,17139.854946,250,91.7777,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",84.52,91.9199,90.93,9.6355,11.85,23016.819126,372,89.1162,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",82.18,82.99,80.7101,81.2945,0.2086,0.26,3739.82989,120,81.5023,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",80.47,83.535,81.0859,-0.4095,-0.5,6761.570441,141,82.2843,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",81.24,81.94,81.4954,0.7546,0.93,3292.466582,96,81.5427,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",81.04,79.23,80.7408,-1.081,-1.32,4648.154394,144,80.0196,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",82.56,81.68,81.8218,-1.0605,-1.28,2639.9699,98,82.0949,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",81.1,82.8823,80.39,2.7351,3.41,3487.1117,154,81.5932,{"date":435,"open":436,"high":396,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",81.06,79.01,80.1472,-4.5099,-5.33,3732.447,194,80.21,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",88.92,89.018,83.81,84.6571,-7.3237,-7.96,11084.514725,231,85.577,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",90.9,92.455,89.87,91.9808,2.5825,2.89,4970.9986,143,90.5336,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",93.7,88.32,89.3983,-3.9817,-4.26,5293.4831,175,90.0041,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",87.14,93.81,93.38,12.4429,15.37,13291.22814,346,91.8136,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":246,"volume":493,"transactions":494,"vwap":495},"2026-08-26",77.03,81.2999,76.735,80.9371,1.985,5167.8553,121,79.7024,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":288,"volume":503,"transactions":504,"vwap":505},"2026-08-25",80.76,81.01,78.11,78.9521,-1.2779,19399.7353,140,79.5438,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",82.49,78.8,80.23,-2.8727,-3.46,4390.498836,119,79.9486,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",80.96,83.1027,80.9587,2.4199,3,1665.4943,91,81.8982,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",82.64,83.54,80.68,80.6828,-3.7492,-4.44,4211.5233,148,82.3181,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":311,"vwap":546},"2026-08-19",88.64,91.41,82.755,84.432,-3.5607,-4.05,8690.2074,85.2352,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",88.29,89.84,87.19,87.9927,-0.6773,-0.76,4455.021177,124,88.399,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",91.31,88.15,88.67,-3.3985,-3.69,14825.332773,290,89.2089,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",97.57,92.0685,-5.0722,-5.22,7004.081345,249,93.9459,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",93.84,97.15,97.1407,3.3148,3.53,5851.872466,161,95.4471,{"date":588,"open":589,"high":590,"low":28,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",94.415,95.2,93.8259,1.2089,1.31,11608.3186,199,93.9983,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":442,"vwap":605},"2026-08-11",94.06,91.115,92.617,-1.5212,-1.62,13661.347391,93.0901,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",88.53,95.2099,84.73,94.1382,5.0172,5.63,28205.07214,323,91.6269,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":522,"volume":624,"transactions":625,"vwap":626},"2026-08-07",89.94,91.25,88.62,89.121,2.5922,14344.206667,192,87.2636,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",85,86.81,83.9504,86.5288,-2.3968,-2.7,14216.9097,185,85.9431,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":96,"volume":643,"transactions":644,"vwap":645},"2026-08-05",93.17,88.9256,-0.6652,10647.995841,165,90.5193,{"date":647,"open":529,"high":648,"low":529,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",89.5908,7.2314,8.78,7589.688167,223,87.4738,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":259,"vwap":663},"2026-08-03",81.69,82.95,79.36,82.3594,3.0741,3.88,16948.755703,81.5275,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",78.21,79.365,75.42,79.2853,3.1587,4.15,6930.6766,105,78.0822,{"date":676,"open":677,"high":678,"low":679,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",74.44,76.1266,74.18,2.4159,3.28,2757.9754,95,74.6739,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":629,"vwap":694},"2026-07-29",74.84,75.71,72.71,73.7107,-1.1979,-1.6,6005.828865,74.0273,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",71.77,75.78,70.8,74.9086,0.6276,0.84,16667.6664,133,73.0186,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",75.15,76.45,73.53,74.281,1.0141,1.38,2698.0014,62,74.9766,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",72.505784,73.405,73.2669,1.1036,1.53,2100.6114,73,73.0787,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",73.76,71.54,72.1633,-2.6357,-3.52,8625.1747,125,72.2188,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":392,"vwap":745},"2026-07-22",77.4,74.34,74.799,-2.0681,-2.69,4066.209004,75.1629,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":402,"vwap":754},"2026-07-21",80.07,75.73,76.8671,-2.1612,-2.73,1767.308353,77.0742,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":673,"vwap":763},"2026-07-20",79.97,81.64,79.0283,-0.9473,-1.18,4301.6544,80.6513,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-17",78.69,81.65,77.8,79.9756,0.5979,0.75,3990.877993,82,79.316,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-16",78.82,80.33,79.3777,-2.0255,-2.49,3065.9194,89,79.6275,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-15",85.86,80.74,81.4032,-3.0189,-3.58,7732.064993,159,82.7312,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",82.65,84.51,82.55,84.4221,4.8684,6.12,6138.6404,112,83.2117,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",78.84,79.5537,77.79,0.1097,0.14,1182.923085,90,78.5912,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",84.27,79.444,-4.258,-5.09,2700,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",77.29,83.72,83.702,4.361,5.5,1600,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-07-08",78.96,79.341,77.21,-0.843,-1.05,6600,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",81.99,80.184,-1.312,-1.61,4700,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",80.35,82.88,81.496,3.496,4.48,5300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",79.15,79.85,75.19,78,-0.461,-0.59,8600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",77.39,79.47,77.099998,78.461,2.091,2.74,6900,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",76.405,76.58,76.37,2.334,3.15,2100,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",70.78,74.11,74.036003,4.756,6.86,3400,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",67.31,69.28,3.092,4.67,2400,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",67.45,66.171,66.188,-0.085,-0.13,1200,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",67.25,67.68,66.273,-1.153,-1.71,2000,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",65.85,67.426,0.976,1.47,1300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",68.080002,68.71,66.37,66.45,-1.629,-2.39,1900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",68.15,68.5,66.724,68.079002,0.546,0.81,2600,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":102,"volume":830,"transactions":9,"vwap":940},"2026-06-17",69.22,69.4,67.533,-1.229,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":193,"volume":948,"transactions":9,"vwap":946},"2026-06-16",71.2,66,68.762,-2.023,6000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",71.61,72.029999,70.51,70.785,1.37,1.97,9800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":173,"volume":879,"transactions":9,"vwap":963},"2026-06-12",69.37,69.909,69.0049973,69.415,-0.023,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":917,"transactions":9,"vwap":969},"2026-06-11",65.43,69.45,69.438,3.3,4.99,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":879,"transactions":9,"vwap":976},"2026-06-10",65.71,67.85,66.138,0.228,0.35,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",69.63,63.84,65.91,-4.909,-6.93,5100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",73.21,70.52,70.819,-1.101,-1.53,4000,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",76.34,71.78,71.92,-7.034,-8.91,7800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",75.13,79.46,74.905,78.954,-1.604,-1.99,10700,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":887,"transactions":9,"vwap":1016},"2026-06-03",80.54,82.14,80.558,-5.058,-5.91,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1022},"2026-06-02",82.42,85.616,79.56,-0.219,-0.26,7600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",77.69,86.93,76.89,85.835,9.55,12.52,17100,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":845,"transactions":9,"vwap":1039},"2026-05-29",70,76.285,8.591,12.69,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":948,"transactions":9,"vwap":1046},"2026-05-28",65.089996,68.315,67.694,2.687,4.13,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",65.215,66.089996,64.57,65.0070038,-4.158,-6.01,11900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",68.92,69.705,67.64,69.165,0.322,0.47,8800,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",66.55,72.27,68.843,3.387,5.17,7900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":845,"transactions":9,"vwap":1078},"2026-05-21",63.64,65.456,0.953,1.48,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":879,"transactions":9,"vwap":1084},"2026-05-20",63.07,64.503,1.904,3.04,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",64.33,64.39,62.31,62.599,-0.536,-0.85,4100,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",59.87,63.26,63.135,2.462,4.06,9100,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":887,"transactions":9,"vwap":1108},"2026-05-15",58.16,61,60.673,1.018,1.71,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",57,59.97,56.75,59.655,3.731,6.67,6300,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",53.56,55.924,1.497,2.75,900,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":844,"volume":910,"transactions":9,"vwap":1131},"2026-05-12",54.97,54.27,54.427,-0.888,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":879,"transactions":9,"vwap":1138},"2026-05-11",55.24,55.32,55.22,55.315,0.081,0.15,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",51.765,55.234,3.045,5.83,4300,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",50.88,52.78,52.189,4.086,8.49,10900,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",48.54,46.83,48.103,-0.928,-1.89,1800,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",48.86,49.030998,1.482,3.12,800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",46.37,47.549,1.312,2.84,2900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":917,"transactions":9,"vwap":1183},"2026-05-01",46.24,46.465,46.19,46.237,1.705,3.83,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",43.0099983,44.6,42.96,44.532,-0.508,-1.13,8700,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",43.65,45.07,45.040001,0.928,2.1,3200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",44.78,45.14,43.76,44.112,-0.612,-1.37,1400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1095,"transactions":9,"vwap":1217},"2026-04-27",44.32,44.92,44.16,44.724,0.454,1.03,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1002,"transactions":9,"vwap":1223},"2026-04-24",43.45,44.27,43,0.838,1.93,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":871,"transactions":9,"vwap":1231},"2026-04-23",44.029999,42.33,43.432,-3.22,-6.9,{"date":1235,"open":1173,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":246,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",46.69,46.311,46.652,1.141,1700,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",44.44,46.14,45.511,1.328,3.01,4800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":879,"transactions":9,"vwap":1252},"2026-04-20",43.875,44.183,43.73,0.824,1.9,{"date":1257,"open":1258,"high":1258,"low":1190,"close":1259,"change":1260,"percent_change":1261,"volume":1202,"transactions":9,"vwap":1259},"2026-04-17",43.8,43.359,0.661,1.55,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-04-16",42.19,42.698,41.59,1.759,4.3,3300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":948,"transactions":9,"vwap":1275},"2026-04-15",40.34,41.029999,40.3,40.939,2.149,5.54,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-14",39.14,39.17,38.39,38.79,-0.588,-1.49,7100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1026,"transactions":9,"vwap":1290},"2026-04-13",37.46,39.378,3.026,8.32,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",37.66,37.73,36.15,36.352,-2.915,-7.42,5700,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",41.32,38.64,39.267,-3.427,-8.03,5800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",44.39,44.76,42.694,0.566,1.34,4400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-04-07",40.88,42.128,40.43,1.414,3.47,12600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-06",40.93,40.47,40.714,-0.101,-0.25,3900,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":522,"volume":219,"transactions":9,"vwap":1336},"2026-04-02",40.815,1.19,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":224,"volume":1333,"transactions":9,"vwap":1342},"2026-04-01",39.25,39.97,39.625,0.63,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",38.13,39.22,37.935,38.995,2.274,6.19,9200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":812,"volume":838,"transactions":9,"vwap":1357},"2026-03-30",37.25,38.49,36.721,0.053,{"date":1360,"open":1361,"high":1361,"low":26,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",37.89,36.668,-2.99,-7.54,4900,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1211,"transactions":9,"vwap":1370},"2026-03-26",40.57,39.59,39.658,-0.151,-0.38,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",40.6,39.705,39.809,0.023,0.06,2200,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-24",39.786,-2.596,-6.13,400,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1211,"transactions":9,"vwap":1391},"2026-03-23",41.49,42.68,42.382,1.477,3.61,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",41.87,40.905,-1.704,-4,500,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1386,"transactions":9,"vwap":1404},"2026-03-19",42.592,42.609,0.366,0.87,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",42.8,42.243,-0.038,-0.09,600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1080,"volume":1413,"transactions":9,"vwap":1417},"2026-03-17",42.815,42.281,0.617,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-16",42.6,41.664,-0.914,-2.15,1100,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-13",43.39,42.31,42.578,-0.292,-0.68,1500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":60,"volume":894,"transactions":9,"vwap":1439},"2026-03-12",43.72,43.86,42.86,42.87,-0.543,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":67,"volume":177,"transactions":9,"vwap":1445},"2026-03-11",44.080002,43.049999,43.413,-0.021,{"date":1448,"open":1189,"high":1189,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-10",42.32,43.434,-0.697,-1.58,2800,{"date":1455,"open":1456,"high":1457,"low":1224,"close":1457,"change":1458,"percent_change":141,"volume":902,"transactions":9,"vwap":1457},"2026-03-09",43.07,44.131,0.301,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":822,"transactions":9,"vwap":1463},"2026-03-06",42.3,43.94,43.83,0.211,0.48,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-05",43.2,43.93,42.74,43.619,1.451,3.44,4600,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1425,"transactions":9,"vwap":1479},"2026-03-04",41.85,42.332,42.168,1.012,2.46,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":177,"transactions":9,"vwap":1486},"2026-03-03",40.21,41.28,41.156,0.65,1.6,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":910,"transactions":9,"vwap":1492},"2026-03-02",39.78,40.506,39.72,0.745,1.87,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":910,"transactions":9,"vwap":1499},"2026-02-27",39.28,39.761,38.97,-1.241,-3.03,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2026-02-26",40.0099983,41.0019989,39.77,1.389,3.51,11200,{"date":1512,"open":1283,"high":1513,"low":1283,"close":1513,"change":1514,"percent_change":970,"volume":1515,"transactions":9,"vwap":1513},"2026-02-25",39.613,1.265,2500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1261,"volume":1523,"transactions":9,"vwap":1521},"2026-02-24",38.829,38.982,38.125,38.348,0.587,3100,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",40.13,37.54,37.761,-3.5,-8.48,11300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-20",43.41,44.14,41.175,41.261,-2.681,-6.1,3500,{"date":1542,"open":1207,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":146,"volume":1126,"transactions":9,"vwap":1543},"2026-02-19",43.942,43.040001,-0.082,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":917,"transactions":9,"vwap":1550},"2026-02-18",42.88,44.31,44.023998,0.553,1.27,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-17",44.97,44.99,43.21,43.471,-1.722,-3.81,3600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":879,"transactions":9,"vwap":1567},"2026-02-13",43.81,45.579,43.46,45.193,2.059,4.77,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-12",45.37,42.67,43.134,-3.205,-6.92,4500,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1163,"transactions":9,"vwap":1582},"2026-02-11",46.555,46.31,46.339,-1.814,-3.77,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1523,"transactions":9,"vwap":1589},"2026-02-10",48.099998,48.6,48.153,0.797,1.68,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1595},"2026-02-09",47.080002,47.356,46.99,1.487,3.24,10200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-06",44.21,45.869,2.913,6.78,6200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-05",45.24,45.58,42.59,42.956,-2.219,-4.91,6800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",45.09,45.69,45.060001,45.175,-0.66,-1.44,3000,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":862,"transactions":9,"vwap":1629},"2026-02-03",48.78,44.83,45.835,-3.598,-7.28,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":771,"percent_change":1637,"volume":177,"transactions":9,"vwap":1636},"2026-02-02",49.72,49.34,49.433,1.54,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":894,"transactions":9,"vwap":1642},"2026-01-30",49.055,48.605,48.683,-0.532,-1.08,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1011,"transactions":9,"vwap":1649},"2026-01-29",52.49,48.19,49.215,-3.085,-5.9,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":822,"transactions":9,"vwap":1656},"2026-01-28",52.651,53.060001,52.3,0.092,0.18,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",53.37,52.208,-0.459,-0.87,300,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1211,"transactions":9,"vwap":1670},"2026-01-26",52.5,52.97,52.667,1.347,2.62,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1065,"volume":1126,"transactions":9,"vwap":1676},"2026-01-23",51.9,51.32,0.242,{"date":1679,"open":1680,"high":1676,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1269,"transactions":9,"vwap":1682},"2026-01-22",51.151,50.897,51.077999,1.083,2.17,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1665,"transactions":9,"vwap":1687},"2026-01-21",49.995,-0.22,-0.44,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1540,"transactions":9,"vwap":1694},"2026-01-20",51.27,51.57,50.215,-2.894,-5.45,{"date":1698,"open":1699,"high":1661,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":887,"transactions":9,"vwap":1701},"2026-01-16",52.79,52.77,53.109,-0.288,-0.54,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1211,"transactions":9,"vwap":1708},"2026-01-15",54.13,54.196,53.397,-0.488,-0.91,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1431,"percent_change":1703,"volume":1715,"transactions":9,"vwap":1714},"2026-01-14",54.5,53.885,700,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1170,"transactions":9,"vwap":1720},"2026-01-13",54.69,53.97,54.177,-0.525,-0.96,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":917,"transactions":9,"vwap":1726},"2026-01-12",54.488,54.702,0.521,0.96,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":845,"transactions":9,"vwap":1734},"2026-01-09",53.884,54.39,52.91,54.181,0.308,0.57,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":82,"volume":902,"transactions":9,"vwap":1740},"2026-01-08",54.49,53.873,-1.631,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":1561,"transactions":9,"vwap":1746},"2026-01-07",55.91,55.93,55.504,1.839,3.43,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1240,"transactions":9,"vwap":1753},"2026-01-06",53.17,53.71,53.665,0.909,1.72,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1433,"transactions":9,"vwap":1760},"2026-01-05",52.59,53.53,52.756,1.385,2.7,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1211,"transactions":9,"vwap":1766},"2026-01-02",50.842,51.371,-1.24,-2.36,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1501,"percent_change":1773,"volume":910,"transactions":9,"vwap":1772},"2025-12-31",53.3,52.611,-2.3,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1170,"transactions":9,"vwap":1777},"2025-12-30",54.058998,53.852,-0.324,-0.6,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":219,"transactions":9,"vwap":1782},"2025-12-29",54.176,-1.04,-1.88,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1736,"volume":1400,"transactions":9,"vwap":1788},"2025-12-26",54.95,55.216,0.313,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":219,"transactions":9,"vwap":1792},"2025-12-24",54.903,-0.284,-0.51,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-23",55.187,-0.821,-1.47,200,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1487,"volume":917,"transactions":9,"vwap":1804},"2025-12-22",56.0099983,56.0079994,0.36,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":935,"transactions":9,"vwap":1809},"2025-12-19",58.97,55.648,1.126,2.07,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1665,"transactions":9,"vwap":1814},"2025-12-18",54.522,1.488,2.81,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1400,"transactions":9,"vwap":1820},"2025-12-17",53.34,53.034,-1.653,-3.02,{"date":1824,"open":1718,"high":1718,"low":1825,"close":1826,"change":1827,"percent_change":158,"volume":902,"transactions":9,"vwap":1826},"2025-12-16",54.659,54.687,-0.229,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":512,"volume":219,"transactions":9,"vwap":1830},"2025-12-15",54.916,-1.967,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1665,"transactions":9,"vwap":1834},"2025-12-12",56.883,-2.585,-4.35,{"date":1838,"open":1114,"high":1114,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1386,"transactions":9,"vwap":1839},"2025-12-11",59.468,-0.689,-1.15,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":219,"transactions":9,"vwap":1844},"2025-12-10",60.157,0.881,1.49,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1413,"transactions":9,"vwap":1851},"2025-12-09",59.3,59.345,59.276,0.633,1.08,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1487,"volume":219,"transactions":9,"vwap":1856},"2025-12-08",58.643,0.376,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":136,"volume":1665,"transactions":9,"vwap":1860},"2025-12-05",58.267,0.343,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":902,"transactions":9,"vwap":1866},"2025-12-04",57.95,57.91,57.924,0.76,1.33,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":219,"transactions":9,"vwap":1871},"2025-12-03",57.164,1.393,2.5,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1386,"transactions":9,"vwap":1877},"2025-12-02",55.67,55.771,0.729,1.32,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1665,"transactions":9,"vwap":1882},"2025-12-01",55.042,-1.43,-2.53,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":219,"transactions":9,"vwap":1887},"2025-11-28",56.472,0.911,1.64,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1665,"transactions":9,"vwap":1893},"2025-11-26",56.029999,55.561,-0.556,-0.99,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":219,"transactions":9,"vwap":1898},"2025-11-25",56.117,1.338,2.44,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1386,"transactions":9,"vwap":1903},"2025-11-24",54.779,1.573,2.96,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":1800,"transactions":9,"vwap":1908},"2025-11-21",53.206,-0.091,-0.17,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":830,"transactions":9,"vwap":1914},"2025-11-20",57.75,53.297,-2.923,-5.2,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1624,"transactions":9,"vwap":1921},"2025-11-19",56.83,56.84,56.22,0.191,0.34,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1623,"volume":1800,"transactions":9,"vwap":1926},"2025-11-18",56.028999,-0.819,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1800,"transactions":9,"vwap":1931},"2025-11-17",56.72,56.848,-1.323,-2.27,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1715,"transactions":9,"vwap":1938},"2025-11-14",57.15,58.9,58.171,-0.266,-0.46,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1386,"transactions":9,"vwap":1943},"2025-11-13",58.437,-2.018,-3.34,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":1413,"transactions":9,"vwap":1950},"2025-11-12",60.49,60.81,60.455,-1.417,-2.29,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":219,"transactions":9,"vwap":1955},"2025-11-11",61.872,0.258,0.42,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1413,"transactions":9,"vwap":1961},"2025-11-10",61.629,61.614,2.109,3.54,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":1970,"volume":1211,"transactions":9,"vwap":1967},"2025-11-07",58.07,59.505,57.609,1.134,1.94,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1977,"volume":1413,"transactions":9,"vwap":1975},"2025-11-06",58.33,58.5,58.371,-1.562,-2.61,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1458,"percent_change":1982,"volume":1386,"transactions":9,"vwap":1981},"2025-11-05",59.81,59.933,0.5,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1170,"transactions":9,"vwap":1986},"2025-11-04",61.78,59.632,-3.064,-4.89,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1413,"transactions":9,"vwap":1992},"2025-11-03",62.14,62.696,-0.115,-0.18,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1386,"transactions":9,"vwap":1997},"2025-10-31",62.811,1.597,2.61,{"date":2001,"open":2002,"high":715,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":177,"transactions":9,"vwap":2004},"2025-10-30",61.15,61.13,61.214,-0.215,-0.35,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1413,"transactions":9,"vwap":2010},"2025-10-29",62.11,61.429,-2.651,-4.14,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":400,"volume":822,"transactions":9,"vwap":2018},"2025-10-28",64.38,64.48,63.58,64.080002,0.589,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-27",63.36,63.54,63.324,63.491,0.324,0.51,2300,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":1665,"transactions":9,"vwap":2031},"2025-10-24",63.167,0.181,0.29,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":1481,"volume":1211,"transactions":9,"vwap":2037},"2025-10-23",62.78,62.986,62.72,1.51,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":926,"transactions":9,"vwap":2045},"2025-10-22",61.44,61.54,61.4,61.476,-1.124,-1.8,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":176,"percent_change":224,"volume":902,"transactions":9,"vwap":2051},"2025-10-21",61.61,62.6,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":1800,"transactions":9,"vwap":2054},"2025-10-20",61.6,2.291,3.86,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1400,"transactions":9,"vwap":2061},"2025-10-17",59.36,59.265,59.309,0.487,0.83,{"date":2065,"open":1808,"high":1808,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1386,"transactions":9,"vwap":2067},"2025-10-16",58.539,58.822,-1.573,-2.6,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1400,"transactions":9,"vwap":2073},"2025-10-15",60.09,60.395,-0.299,-0.49,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1126,"transactions":9,"vwap":2080},"2025-10-14",61.45,61.58,60.694,-1.666,-2.67,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1665,"transactions":9,"vwap":2086},"2025-10-13",61.82,62.36,2.323,3.87,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1269,"transactions":9,"vwap":2092},"2025-10-10",64.66,60.036999,-4.249,-6.61,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":894,"transactions":9,"vwap":2100},"2025-10-09",64.71,64.75,63.56,64.286,-0.413,-0.64,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1126,"transactions":9,"vwap":2106},"2025-10-08",64.58,64.699,3.214,5.23,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":902,"transactions":9,"vwap":2113},"2025-10-07",62.47,62.476,61.485,-1.931,-3.04,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":1170,"transactions":9,"vwap":2119},"2025-10-06",63.21,63.416,1.174,1.89,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1413,"transactions":9,"vwap":2126},"2025-10-03",62.58,63.099998,62.242,-0.693,-1.1,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":1386,"transactions":9,"vwap":2132},"2025-10-02",62.798,62.935,0.769,1.24,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1715,"transactions":9,"vwap":2138},"2025-10-01",60.97,62.166,0.788,1.28,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":1910,"volume":219,"transactions":9,"vwap":2143},"2025-09-30",61.378,-0.102,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":917,"transactions":9,"vwap":2148},"2025-09-29",61.38,61.48,61.31,0.431,0.71,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":1386,"transactions":9,"vwap":2155},"2025-09-26",61.07,61.049,0.695,1.15,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":1664,"volume":1126,"transactions":9,"vwap":2161},"2025-09-25",59.46,60.354,59.31,-0.531,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1665,"transactions":9,"vwap":2166},"2025-09-24",60.885,-0.959,-1.55,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":219,"transactions":9,"vwap":2171},"2025-09-23",61.844,-1.303,-2.06,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1715,"transactions":9,"vwap":2177},"2025-09-22",62.23,63.147,-0.126,-0.2,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":2186,"volume":1177,"transactions":9,"vwap":2183},"2025-09-19",63,63.273,62.85,-0.062,-0.1,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":2193,"volume":1561,"transactions":9,"vwap":2190},"2025-09-18",62.07,63.335,62.069,2.835,4.69,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2102,"volume":219,"transactions":9,"vwap":2196},"2025-09-17",60.5,-0.389,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":96,"volume":219,"transactions":9,"vwap":2200},"2025-09-16",60.889,-0.451,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":1126,"transactions":9,"vwap":2206},"2025-09-15",61.02,61.39,61.34,1.219,2.03,{"date":2210,"open":2166,"high":2166,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":177,"transactions":9,"vwap":2211},"2025-09-12",60.121,-1.179,-1.92,{"date":2215,"open":2154,"high":2216,"low":2154,"close":2216,"change":2217,"percent_change":2218,"volume":1665,"transactions":9,"vwap":2216},"2025-09-11",61.3,1.055,1.75,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1665,"transactions":9,"vwap":2221},"2025-09-10",60.245,0.578,0.97,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1413,"transactions":9,"vwap":2227},"2025-09-09",59.33,59.667,-0.069,-0.12,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2236,"volume":1433,"transactions":9,"vwap":2233},"2025-09-08",59.51,59.736,59.303,1.921,3.32,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":2243,"volume":1211,"transactions":9,"vwap":2240},"2025-09-05",57.2,57.815,56.835,1.635,2.91,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":117,"volume":1126,"transactions":9,"vwap":2247},"2025-09-04",56.12,56.18,55.92,0.176,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1413,"transactions":9,"vwap":2253},"2025-09-03",55.8,56.0040016,-0.224,-0.4,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":2262,"volume":902,"transactions":9,"vwap":2259},"2025-09-02",56.040001,56.228,55.801,-1.211,-2.11,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1413,"transactions":9,"vwap":2266},"2025-08-29",58.215,57.439,-1.274,-2.17,{"date":2270,"open":1106,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":2274,"volume":1715,"transactions":9,"vwap":2271},"2025-08-28",58.713,58.15,1.203,2.09,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":213,"volume":1126,"transactions":9,"vwap":2278},"2025-08-27",56.13,57.51,1.431,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":219,"transactions":9,"vwap":2282},"2025-08-26",56.078999,0.046,0.08,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1170,"transactions":9,"vwap":2289},"2025-08-25",56.52,56.61,56.033001,-0.678,-1.2,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":462,"volume":1400,"transactions":9,"vwap":2294},"2025-08-22",56.711,1.592,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":1644,"volume":219,"transactions":9,"vwap":2298},"2025-08-21",55.119,-0.603,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":1800,"transactions":9,"vwap":2302},"2025-08-20",55.722,0.379,0.68,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":830,"transactions":9,"vwap":2308},"2025-08-19",56.64,55.343,-0.736,-1.31,{"date":2312,"open":2313,"high":2282,"low":2313,"close":2282,"change":2314,"percent_change":2315,"volume":1715,"transactions":9,"vwap":2282},"2025-08-18",55.62,0.246,0.44,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1126,"transactions":9,"vwap":2319},"2025-08-15",55.41,55.833,0.321,0.58,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":2028,"transactions":9,"vwap":2325},"2025-08-14",56.815,55.512,-1.707,-2.98,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1211,"transactions":9,"vwap":2333},"2025-08-13",56.99,57.53,56.875,57.219,0.812,1.44,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1400,"transactions":9,"vwap":2339},"2025-08-12",55.95,56.407,2.318,4.29,{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":2345,"percent_change":1710,"volume":1665,"transactions":9,"vwap":2344},"2025-08-11",54.089001,-0.496,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":901,"volume":1126,"transactions":9,"vwap":2349},"2025-08-08",55.17,54.585,-0.071,{"date":2352,"open":1744,"high":1744,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1606,"transactions":9,"vwap":2354},"2025-08-07",53.48,54.656,-2.937,-5.1,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":1413,"transactions":9,"vwap":2360},"2025-08-06",56.675,57.593,56.62,1.621,2.9,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":1386,"transactions":9,"vwap":2367},"2025-08-05",56.2,55.972,-1.402,-2.44,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":1255,"percent_change":1748,"volume":1413,"transactions":9,"vwap":2373},"2025-08-04",57.13,57.374,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-01",54.92,56.548,54.17,55.474,-1.794,-3.13,3700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":1147,"transactions":9,"vwap":2387},"2025-07-31",58.87,59.09,57.268,-1.543,-2.62,{"date":2391,"open":2392,"high":2226,"low":2392,"close":2393,"change":2394,"percent_change":2173,"volume":917,"transactions":9,"vwap":2393},"2025-07-30",58.77,58.811,-1.239,{"date":2396,"open":2204,"high":2204,"low":2397,"close":2397,"change":977,"percent_change":2398,"volume":1413,"transactions":9,"vwap":2397},"2025-07-29",60.049999,0.38,{"date":2400,"open":2401,"high":2401,"low":2401,"close":2401,"change":2402,"percent_change":2403,"volume":1800,"transactions":9,"vwap":2401},"2025-07-28",59.822,-0.642,-1.06,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":141,"volume":177,"transactions":9,"vwap":2408},"2025-07-25",60.77,60.88,60.464,0.413,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2228,"percent_change":2414,"volume":1665,"transactions":9,"vwap":2413},"2025-07-24",59.8,60.050999,-0.11,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1400,"transactions":9,"vwap":2418},"2025-07-23",59.77,60.12,0.465,0.78,{"date":2422,"open":2423,"high":2423,"low":1116,"close":1116,"change":2424,"percent_change":2425,"volume":1170,"transactions":9,"vwap":1116},"2025-07-22",59.83,-0.919,-1.52,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":713,"volume":1425,"transactions":9,"vwap":2430},"2025-07-21",60.2,60.62,60.574,0.827,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":879,"transactions":9,"vwap":2437},"2025-07-18",59.651,60.25,59.52,59.747,0.192,0.32,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1163,"transactions":9,"vwap":2444},"2025-07-17",59.785,59.38,59.555,1.058,1.81,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":935,"transactions":9,"vwap":2450},"2025-07-16",58.199,58.497,0.317,0.54,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":257,"volume":1380,"transactions":9,"vwap":2457},"2025-07-15",58.125,58.455,58.18,0.37,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":136,"percent_change":1219,"volume":1095,"transactions":9,"vwap":2463},"2025-07-14",56.98,58.29,57.81,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":926,"transactions":9,"vwap":2467},"2025-07-11",58.74,57.22,-1.93,-3.26,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":472,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-10",62.28,62.43,59.099998,59.15,-6.72,20600,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1406,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-09",62.9,63.48,63.41,1.39,7000,{"date":2486,"open":2036,"high":2036,"low":2487,"close":2488,"change":812,"percent_change":2489,"volume":1523,"transactions":9,"vwap":2488},"2025-07-08",62.3,62.54,0.22,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":2496,"volume":1540,"transactions":9,"vwap":2494},"2025-07-07",62.93,63.040001,62.4,-0.53,-0.84,{"date":2498,"open":2499,"high":2499,"low":2492,"close":2492,"change":2500,"percent_change":2501,"volume":1240,"transactions":9,"vwap":2492},"2025-07-03",63.12,2.21,3.64,{"date":2503,"open":2504,"high":2505,"low":1967,"close":2506,"change":2507,"percent_change":2508,"volume":1523,"transactions":9,"vwap":2506},"2025-07-02",60.71,61.24,60.72,0.01,0.02,{"date":2510,"open":2511,"high":2504,"low":2512,"close":2504,"change":2513,"percent_change":2514,"volume":894,"transactions":9,"vwap":2504},"2025-07-01",60.52,59.42,-1.57,-2.52,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2472,"change":2519,"percent_change":2520,"volume":879,"transactions":9,"vwap":2472},"2025-06-30",60.07,62.96,2.775,4.66,{"date":2522,"open":2523,"high":2524,"low":1967,"close":1967,"change":2525,"percent_change":2496,"volume":902,"transactions":9,"vwap":1967},"2025-06-27",60.975,60.98,-0.505,{"date":2527,"open":2528,"high":2054,"low":2529,"close":2529,"change":1379,"percent_change":53,"volume":822,"transactions":9,"vwap":2529},"2025-06-26",61.242,60.0099983,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":53,"percent_change":2535,"volume":1211,"transactions":9,"vwap":2534},"2025-06-25",60.57,60.65,59.95,0.17,{"date":2537,"open":2538,"high":2538,"low":2436,"close":2539,"change":2540,"percent_change":267,"volume":1211,"transactions":9,"vwap":2539},"2025-06-24",60.56,59.85,0.72,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1999,"percent_change":2547,"volume":902,"transactions":9,"vwap":2546},"2025-06-23",58.21,59.16,57.68,59.13,4.62,{"date":2549,"open":2550,"high":2550,"low":2287,"close":2287,"change":2551,"percent_change":2552,"volume":1425,"transactions":9,"vwap":2287},"2025-06-20",58,-1.78,-3.05,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1400,"transactions":9,"vwap":2556},"2025-06-18",58.28,58.3,-1.22,-2.05,{"date":2560,"open":2561,"high":2436,"low":2562,"close":2436,"change":2439,"percent_change":2452,"volume":894,"transactions":9,"vwap":2436},"2025-06-17",59.11,58.58,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":2569,"volume":1715,"transactions":9,"vwap":2566},"2025-06-16",58.98,59.2,58.64,1.17,2.02,{"date":2571,"open":1966,"high":1966,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":902,"transactions":9,"vwap":2573},"2025-06-13",57.548,58.029999,-0.65,-1.11,{"date":2577,"open":2562,"high":2578,"low":2562,"close":2578,"change":2458,"percent_change":1343,"volume":219,"transactions":9,"vwap":2578},"2025-06-12",58.68,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":917,"transactions":9,"vwap":2583},"2025-06-11",58.48,57.96,58.31,0.46,0.8,{"date":2587,"open":2457,"high":2457,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":894,"transactions":9,"vwap":2589},"2025-06-10",57.777,57.85,-0.45,-0.77,{"date":2593,"open":2594,"high":2594,"low":2556,"close":2556,"change":2595,"percent_change":2596,"volume":1425,"transactions":9,"vwap":2556},"2025-06-09",59.69,-1.01,-1.7,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2162,"change":2601,"percent_change":2006,"volume":1413,"transactions":9,"vwap":2162},"2025-06-06",59.495,59.22,-0.21,{"date":2603,"open":2604,"high":2436,"low":2604,"close":2436,"change":1219,"percent_change":2605,"volume":1425,"transactions":9,"vwap":2436},"2025-06-05",58.753,1.76,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":1163,"transactions":9,"vwap":2610},"2025-06-04",58.54,59.18,58.49,-0.14,-0.24,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":1219,"volume":2028,"transactions":9,"vwap":2617},"2025-06-03",58.27,59.269,58.63,0.6,{"date":2620,"open":2573,"high":2573,"low":2573,"close":2573,"change":2621,"percent_change":2622,"volume":1400,"transactions":9,"vwap":2573},"2025-06-02",1.01,1.77,{"date":2624,"open":2625,"high":2625,"low":2625,"close":2625,"change":1868,"percent_change":2626,"volume":219,"transactions":9,"vwap":2625},"2025-05-30",57.02,2.39,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2630,"change":1658,"percent_change":2439,"volume":902,"transactions":9,"vwap":2630},"2025-05-29",55.080002,55.69,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2635,"change":781,"percent_change":2636,"volume":917,"transactions":9,"vwap":2635},"2025-05-28",56.615,56.69,55.51,-4.29,{"date":2638,"open":2550,"high":2550,"low":2550,"close":2550,"change":2639,"percent_change":852,"volume":219,"transactions":9,"vwap":2550},"2025-05-27",2.485,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2643,"change":163,"percent_change":1768,"volume":1386,"transactions":9,"vwap":2643},"2025-05-23",56.080002,55.515,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":1086,"volume":917,"transactions":9,"vwap":2648},"2025-05-22",55.25,57.060001,56.855,1.675,{"date":2651,"open":1744,"high":2652,"low":2653,"close":2653,"change":2213,"percent_change":2654,"volume":1515,"transactions":9,"vwap":2653},"2025-05-21",56,55.18,-3.36,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":1065,"percent_change":2063,"volume":917,"transactions":9,"vwap":2658},"2025-05-20",56.47,57.099998,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2033,"percent_change":2027,"volume":838,"transactions":9,"vwap":2663},"2025-05-19",56.19,56.78,56.63,{"date":2665,"open":2642,"high":2666,"low":2253,"close":2666,"change":2667,"percent_change":2667,"volume":2028,"transactions":9,"vwap":2666},"2025-05-16",56.34,0,{"date":2669,"open":2670,"high":2666,"low":1787,"close":2666,"change":1261,"percent_change":2671,"volume":1240,"transactions":9,"vwap":2666},"2025-05-15",54.96,2.83,{"date":2673,"open":2674,"high":2674,"low":1718,"close":2675,"change":173,"percent_change":67,"volume":894,"transactions":9,"vwap":2675},"2025-05-14",55.71,54.79,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":1999,"percent_change":2681,"volume":1540,"transactions":9,"vwap":2680},"2025-05-13",55.68,55.81,54.82,5,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2685,"change":2217,"percent_change":2686,"volume":1433,"transactions":9,"vwap":2685},"2025-05-12",53.5,52.21,2.06,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":1170,"transactions":9,"vwap":2691},"2025-05-09",51.91,50.71,51.155,-0.515,-1,{"date":2695,"open":2696,"high":1647,"low":2697,"close":2697,"change":2698,"percent_change":1379,"volume":1715,"transactions":9,"vwap":2697},"2025-05-08",52.421,51.67,0.03,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2702,"change":2704,"percent_change":2705,"volume":1425,"transactions":9,"vwap":2702},"2025-05-07",51.48,51.64,51.12,-0.01,-0.02,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2709,"change":2710,"percent_change":1853,"volume":830,"transactions":9,"vwap":2709},"2025-05-06",50.099998,51.65,0.55,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2716,"percent_change":2585,"volume":2717,"transactions":9,"vwap":2715},"2025-05-05",50.029999,52.040001,51.099998,0.405,9900,{"date":2719,"open":2720,"high":2720,"low":2720,"close":2720,"change":2721,"percent_change":2722,"volume":219,"transactions":9,"vwap":2720},"2025-05-02",50.695,1.415,2.87,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2727,"change":2728,"percent_change":2729,"volume":1211,"transactions":9,"vwap":2727},"2025-05-01",50,50.09,49.28,0.19,0.39,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":2736,"volume":917,"transactions":9,"vwap":2734},"2025-04-30",47.37,49.39,49.09,-0.157,-0.32,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":955,"percent_change":2742,"volume":1202,"transactions":9,"vwap":2741},"2025-04-29",48.58,49.45,49.247,2.86,{"date":182,"open":2744,"high":2745,"low":2746,"close":2745,"change":2747,"percent_change":2748,"volume":1170,"transactions":9,"vwap":2745},46.8,47.877,46.74,1.077,2.3]