[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYU":3,"homepage-market-summary":28,"stock-historical-SKYU":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SKYU","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},"ProShares Ultra Nasdaq Cloud Computing ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0559,0.031336,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":20,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},56.09,55.3,56.339,56.3608,-0.2708,-0.48,4234.3829,22.548,3570.862481203187,99.2,1435,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,105,110,115,120,125,130,135,139,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":22,"price":104,"is_up":37},"Financials","XLF",53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":64,"price":138,"is_up":37},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":20,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},2803,1022986.482782,123.82,"2025-04-25",[179,182,189,200,209,217,226,236,247,257,267,277,286,295,304,313,321,329,337,347,357,366,376,385,395,406,416,426,435,445,454,463,473,483,492,501,510,520,530,541,551,561,571,581,590,598,606,617,624,633,643,653,662,671,679,689,697,705,715,725,733,740,749,756,762,769,776,781,788,794,801,809,816,824,831,838,845,852,860,867,875,883,889,896,904,913,922,930,938,946,955,964,972,978,985,993,1001,1009,1016,1023,1030,1037,1045,1051,1056,1063,1071,1078,1085,1091,1096,1102,1108,1115,1123,1129,1137,1143,1150,1156,1162,1170,1177,1186,1193,1197,1203,1211,1217,1226,1230,1237,1243,1249,1256,1263,1269,1274,1281,1288,1296,1302,1309,1314,1319,1325,1330,1337,1342,1348,1355,1362,1369,1375,1382,1388,1394,1402,1410,1416,1421,1428,1435,1443,1450,1456,1462,1469,1475,1482,1489,1496,1503,1509,1516,1520,1528,1534,1540,1547,1554,1560,1566,1572,1577,1585,1590,1595,1600,1604,1609,1614,1618,1623,1630,1635,1639,1645,1650,1656,1661,1667,1672,1677,1683,1688,1693,1698,1704,1710,1714,1719,1725,1731,1735,1739,1743,1748,1754,1760,1766,1772,1779,1784,1789,1794,1799,1806,1811,1816,1822,1827,1835,1841,1849,1854,1859,1866,1870,1875,1881,1886,1891,1898,1904,1908,1916,1922,1927,1933,1939,1946,1952,1957,1963,1968,1972,1979,1986,1992,1997,2002,2008,2013,2020,2026,2031,2037,2043,2049,2056,2062,2068,2077,2083,2089,2094,2100,2105,2112,2118,2125,2129,2134,2138,2143,2149,2153,2159,2163,2168,2174,2180,2185,2190,2196,2201,2207,2214,2218,2224,2229,2234,2240,2244,2248,2253,2260,2263,2269,2274,2279,2285,2289,2296,2301,2307,2312,2316,2321,2328,2334,2340,2346,2351,2356,2360,2365,2370,2373,2379,2384,2386,2392,2397,2403,2408,2413,2416,2420,2425,2428,2432,2437,2443,2448,2453,2460,2465,2468,2473,2476,2481,2488,2495,2498,2505,2510,2517,2523,2528,2533,2539,2545,2550],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},46,55.6042,{"date":183,"open":20,"high":20,"low":20,"close":20,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.6739,1.21,639.9074,53,57.1033,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",55.655,55.94,55.2,55.6869,1.1498,2.11,8156.355465,109,55.4924,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",55.15,54.5371,0.8044,1.5,1285.4976,89,54.883,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",53.7327,1.7516,3.37,93.9844,30,53.6602,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",52.565,51.9811,0.8711,1.7,2841.888934,59,52.3914,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",51.06,51.11,50.82,0.1275,0.25,3366.7174,50,50.9379,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",50.05,51.07,49.63,50.9825,-1.472,-2.81,7077.795568,63,50.7074,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",52.99,53.51,52.4545,-1.4539,-2.7,1052.1247,45,53.4288,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",54.06,53.695,53.9084,-0.3106,-0.57,2807.4837,56,53.8697,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":180,"vwap":276},"2026-09-23",53.96,54.321,53.67,54.219,0.0476,0.09,2741.3497,53.8681,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",55.405,54.1714,-0.4702,-0.86,1404.1257,48,54.8319,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",52.9735,54.6416,3.8429,7.56,795.5037,57,53.7096,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",50.98,50.7987,-1.6091,-3.07,307.8655,41,50.946,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",52.32,52.4078,1.6275,3.2,290.6805,27,52.2925,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":263,"volume":318,"transactions":319,"vwap":320},"2026-09-16",51.75,50.7803,-0.2906,1274.6805,40,51.3083,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":51,"volume":327,"transactions":324,"vwap":328},"2026-09-15",51.5,52,51.0709,-0.339,1808.7015,51.6633,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":224,"vwap":336},"2026-09-14",48.51,51.4099,2.664,5.47,2191.4807,49.6983,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",48.8,48.6,48.7459,1.1179,2.35,1448.54439,47,48.7843,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",48.06,48.66,47.628,-0.9329,-1.92,3612.6509,61,47.9873,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",49.25,48.5609,-0.895,-1.81,1846.3729,49,49.1422,{"date":367,"open":234,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",50.31,49.08,49.4559,-1.2374,-2.44,64903.432566,220,49.5471,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":265,"vwap":384},"2026-09-04",51.48,50.67,50.6933,-1.716,-3.27,926.6769,50.958,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",50.62,52.7,52.4093,2.9652,6,78980.1477,135,52.4333,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",49.48,49.56,49.42,49.4441,-0.7406,-1.48,25452.0293,43,49.5542,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",51.576,51.68,50.1847,-3.1405,-5.89,5619.8224,97,50.8552,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",53.16,53.3252,52.635,0.1091,0.21,8162.1463,125,52.8969,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",54.17,53.2161,-0.7839,-1.45,1025.7543,66,53.9899,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",52.13,54.1,54,4.0871,8.19,3548.7103,88,53.374,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":234,"vwap":453},"2026-08-26",49.89,49.9129,49.85,0.7524,1.53,1424.6801,49.9087,{"date":455,"open":456,"high":447,"low":364,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",49.21,49.1605,-0.2535,-0.51,2149.6641,44,49.4393,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",49.74,49.88,49.414,-1.4583,-2.87,2047.4927,72,49.668,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",49.71,50.89,50.8723,1.1138,2.24,7910.0811,71,50.4545,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",50.565,49.7585,-1.0457,-2.06,2030.4607,38,50.027,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":44,"volume":499,"transactions":187,"vwap":500},"2026-08-19",50.21,50.9499,49.615,50.8042,-0.1051,3236.2697,50.152,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":431,"volume":507,"transactions":508,"vwap":509},"2026-08-18",51.465,52.5649,50.9093,-0.7507,2353.7447,68,51.4304,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",53.48,51.51,51.66,-1.8316,-3.42,6435.1225,83,52.2275,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",55,53.31,53.4916,-2.3909,-4.28,4087.2355,92,54.0356,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",52.95,55.9,52.69,55.8825,4.058,7.83,5197.5375,110,54.3774,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",52.06,51.21,51.8245,0.849,1.67,8369.7285,118,51.4004,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":245,"vwap":560},"2026-08-11",50.5,51.49,50.25,50.9755,0.1399,0.28,3009.4435,50.8686,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",48.1,51.079,50.8356,2.9119,6.08,15116.228,128,50.6739,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",47.715,47.9237,47.7,3.2152,7.19,3795.6327,94,48.0045,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":293,"vwap":589},"2026-08-06",43.62,45.11,44.7085,-1.7715,-3.81,3905.004959,44.295,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":70,"volume":596,"transactions":528,"vwap":597},"2026-08-05",47.71,46.47,46.48,0.0302,2528.4837,47.1127,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":324,"vwap":605},"2026-08-04",44.89,46.4498,3.2088,7.42,613.529,45.1552,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",41.98,43.44,41.78,43.241,2.781,6.87,29076.43,108,43.2202,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":490,"vwap":623},"2026-07-31",40.46,1.6012,4.12,313.517,40.047,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":245,"vwap":632},"2026-07-30",38.27,38.8588,37.97,0.9047,2.38,1594.276,38.4653,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",38.44,38.93,37.9541,0.2726,0.72,2073.85,58,38.7039,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",35.99,37.6815,35.33,1.1615,3.18,909.484,33,35.8713,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":404,"vwap":661},"2026-07-27",35.93,36.89,36.52,2.0123,5.83,2835.444,36.2939,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",34.27,34.5077,1.0983,3.29,540.82,28,34.4081,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":215,"vwap":678},"2026-07-23",34.74,33.4094,-1.8676,-5.29,325.049,34.4355,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",36.61,34.73,35.277,-1.4948,-4.07,1057.622,26,34.9987,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",36.7718,-0.356,-0.96,339.547,31,36.6833,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":311,"vwap":704},"2026-07-20",36.77,37.1278,0.3164,0.86,1296.525,36.6482,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",36.2,37,36.8114,-0.1141,-0.31,6392.519,73,36.44,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":490,"vwap":724},"2026-07-16",36.98,37.485,36.599,36.9255,-0.3364,-0.9,2241.568,36.9282,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",37.2619,-1.371,-3.55,171.015,21,38.0195,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":311,"vwap":739},"2026-07-14",38.6329,-0.3409,-0.87,650.019,37.8351,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":713,"vwap":748},"2026-07-13",39.5,38.62,38.9738,0.1388,0.36,5261.645,39.2068,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",40.765,38.835,-1.184,-2.96,1800,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",40.019001,1.57,4.08,100,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",37.57,38.449,-0.012,-0.03,7200,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":172,"transactions":9,"vwap":773},"2026-07-07",39.565,39.8,38.461,0.818,2.17,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":761,"transactions":9,"vwap":778},"2026-07-06",37.643,1.371,3.78,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",37.07,36.272,-0.773,-2.09,1700,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":702,"percent_change":630,"volume":793,"transactions":9,"vwap":792},"2026-07-01",37.0099983,37.53,37.044998,2000,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":755,"transactions":9,"vwap":797},"2026-06-30",35.765,36.185,35.47,0.988,2.81,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",34.44,35.38,35.197,1.566,4.66,3300,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",31.44,33.631,1.667,5.22,4300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":815,"transactions":9,"vwap":821},"2026-06-25",32.040001,32.79,31.96,31.964,-1.317,-3.96,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":755,"transactions":9,"vwap":828},"2026-06-24",34,34.115,33.281,-0.332,-0.99,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":70,"volume":837,"transactions":9,"vwap":835},"2026-06-23",34.15,34.18,33.613,0.024,800,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",34.91,33.589,-1.241,-3.56,1200,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",34.97,34.83,-0.028,-0.08,500,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",35.96,36.88,34.858,-1.789,-4.88,4200,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":755,"transactions":9,"vwap":864},"2026-06-16",37.66,36.59,36.647,-0.747,-2,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",37.21,37.48,37.394,1.367,3.79,2800,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",35.95,36.7,36.027,0.067,0.19,4400,{"date":884,"open":885,"high":854,"low":885,"close":854,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":854},"2026-06-11",34.39,0.108,0.3,6400,{"date":890,"open":891,"high":707,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",35.5,35.852,-1.455,-3.9,4700,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",38.31,36.47,37.307,-2.068,-5.25,6900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",39.79,39.89,39.32,39.375,-0.531,-1.33,3500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",41.3,41.51,39.181,39.906,-4.371,-9.87,7700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":768,"transactions":9,"vwap":927},"2026-06-04",44.44,44.789,44.13,44.277,0.232,0.53,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",46.95,43.43,44.044998,-3.291,-6.95,11000,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-02",46.915,47.336,46.65,-1.395,-2.86,5700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",45.5,49.14,45.46,48.731,6.288,14.82,12100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",41.285,42.475,41.201,42.443,5.227,14.05,5200,{"date":965,"open":966,"high":967,"low":645,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",36.3,37.41,37.216,1.453,4.06,2700,{"date":973,"open":974,"high":707,"low":974,"close":975,"change":976,"percent_change":977,"volume":755,"transactions":9,"vwap":975},"2026-05-27",35.57,35.763,-0.725,-1.99,{"date":979,"open":855,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":963,"transactions":9,"vwap":982},"2026-05-26",36.9,35.72,36.488,0.326,0.9,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",35.65,36.19,36.162,1.722,5,1600,{"date":994,"open":995,"high":996,"low":997,"close":803,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":803},"2026-05-21",34.11,34.49,33.67,0.221,0.65,1500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-20",33.965,34.219,33.88,0.649,1.93,1300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",33.3,33.57,-0.611,-1.79,300,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":755,"transactions":9,"vwap":1020},"2026-05-18",33.59,34.26,34.181,0.367,1.09,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":912,"transactions":9,"vwap":1026},"2026-05-15",33.64,33.814,33.5,0.249,0.74,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",32.44,33.565,1.206,3.73,1400,{"date":1038,"open":1039,"high":1040,"low":818,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",32.099998,32.4,32.359,0.04,0.12,1900,{"date":1046,"open":651,"high":651,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":895,"transactions":9,"vwap":1048},"2026-05-12",31.65,32.319,-1.359,-4.04,{"date":1052,"open":1005,"high":1005,"low":1025,"close":1053,"change":1054,"percent_change":253,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",33.678,-0.933,2100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":172,"transactions":9,"vwap":1059},"2026-05-08",33.94,34.611,33.305,0.214,0.62,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":837,"transactions":9,"vwap":1068},"2026-05-07",34.42,35,34.255,34.397,-0.101,-0.29,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":844,"transactions":9,"vwap":1075},"2026-05-06",34.54,33.13,34.498,-0.357,-1.02,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-05",34.16,34.855,1.964,5.97,600,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":992,"transactions":9,"vwap":1088},"2026-05-04",32.31,32.891,1.113,3.5,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1015,"transactions":9,"vwap":1093},"2026-05-01",31.778,2.697,9.27,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":851,"transactions":9,"vwap":1099},"2026-04-30",28.72,29.080999,0.05,0.17,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",29.031,0.439,1.54,200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",28.71,28.592,-0.665,-2.27,700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1118},"2026-04-27",29.030001,29.257,28.87,0.303,1.05,3600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1015,"transactions":9,"vwap":1126},"2026-04-24",28.18,28.954,0.696,2.46,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",28.89,27.68,28.258,-2.573,-8.35,8200,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":851,"transactions":9,"vwap":1140},"2026-04-22",30.6,30.831,0.896,2.99,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",30.76,29.935,0.538,1.83,900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":895,"transactions":9,"vwap":1153},"2026-04-20",29.02,29.397,1.021,3.6,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1044,"transactions":9,"vwap":1159},"2026-04-17",28.7,28.376,0.191,0.68,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-16",27.78,28.185,27.245,1.407,5.25,6500,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1000,"transactions":9,"vwap":1174},"2026-04-15",26.049999,26.845,26.778,2.018,8.15,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-14",25.6,25.825,24.51,24.76,-0.113,-0.45,24300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",23.040001,24.873,2.325,10.31,6000,{"date":1194,"open":24,"high":24,"low":24,"close":24,"change":1195,"percent_change":1196,"volume":761,"transactions":9,"vwap":24},"2026-04-10",-1.668,-6.89,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":844,"transactions":9,"vwap":1200},"2026-04-09",23.71,24.216,-1.694,-6.54,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",26.89,26.945,25.91,0.107,0.41,1100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1084,"transactions":9,"vwap":1214},"2026-04-07",25.43,25.803,-0.041,-0.16,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",26.13,26.18,25.53,25.844,-0.263,-1.01,14500,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1006,"percent_change":1229,"volume":1107,"transactions":9,"vwap":1228},"2026-04-02",26.107,2.55,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":895,"transactions":9,"vwap":1234},"2026-04-01",25.52,25.83,25.458,0.462,1.85,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1149,"transactions":9,"vwap":1240},"2026-03-31",24.73,24.996,1.819,7.85,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":837,"transactions":9,"vwap":1246},"2026-03-30",23.95,23.177,-0.343,-1.46,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":808,"transactions":9,"vwap":1253},"2026-03-27",23.77,23.38,23.52,-1.782,-7.04,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":976,"percent_change":1262,"volume":1210,"transactions":9,"vwap":1261},"2026-03-26",25.35,25.381,25.27,25.302,-2.79,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1084,"transactions":9,"vwap":1266},"2026-03-25",25.7,26.027,0.342,1.33,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1107,"transactions":9,"vwap":1271},"2026-03-24",25.685,-1.618,-5.93,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1114,"transactions":9,"vwap":1278},"2026-03-23",27.51,27.869,27.303,1.195,4.58,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":992,"transactions":9,"vwap":1284},"2026-03-20",26.030001,26.108,25.98,-1.096,-4.03,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1008,"transactions":9,"vwap":1293},"2026-03-19",26.9,27.34,26.83,27.204,0.146,0.54,{"date":1297,"open":1276,"high":1276,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",27.058001,-0.076,-0.28,400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",27.529,27.134,0.415,1.55,2600,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":761,"transactions":9,"vwap":1311},"2026-03-16",26.719,0.444,1.69,{"date":1315,"open":1283,"high":1316,"low":1283,"close":1316,"change":1317,"percent_change":1318,"volume":1015,"transactions":9,"vwap":1316},"2026-03-13",26.275,-0.046,-0.17,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1301,"transactions":9,"vwap":1322},"2026-03-12",26.75,26.321,-0.806,-2.97,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1107,"transactions":9,"vwap":1327},"2026-03-11",27.127,0.484,1.82,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":172,"transactions":9,"vwap":1334},"2026-03-10",26.82,26.64,26.643,-0.672,-2.46,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":761,"transactions":9,"vwap":1339},"2026-03-09",27.315,0.236,0.87,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":263,"volume":1036,"transactions":9,"vwap":1346},"2026-03-06",26.79,27.15,27.079,-0.155,{"date":1349,"open":1350,"high":1291,"low":1351,"close":1352,"change":86,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-05",27.189,26.92,27.234,3.46,2900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1361,"volume":851,"transactions":9,"vwap":1358},"2026-03-04",26.31,26.324,26.29,0.796,3.12,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":99,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",25.76,25.47,25.528,-1.16,6100,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1209,"percent_change":1374,"volume":1055,"transactions":9,"vwap":1373},"2026-03-02",25.622,25.89,25.828,1.61,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":808,"transactions":9,"vwap":1378},"2026-02-27",25.1,25.418,24.88,-0.824,-3.14,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1229,"volume":1354,"transactions":9,"vwap":1386},"2026-02-26",26.33,25.65,26.242,0.653,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1055,"transactions":9,"vwap":1391},"2026-02-25",24.82,25.589,0.881,3.57,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",23.4,25.09,24.708,1.129,4.79,16300,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-23",25.19,23.44,23.579,-2.78,-10.55,7800,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1107,"transactions":9,"vwap":1413},"2026-02-20",27.77,26.359,-0.908,-3.33,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":761,"transactions":9,"vwap":1418},"2026-02-19",27.267,-0.174,-0.63,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":1000,"transactions":9,"vwap":1425},"2026-02-18",27.73,27.74,27.441,0.73,2.73,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":837,"transactions":9,"vwap":1432},"2026-02-17",26.97,26.98,26.711,-1.127,-4.05,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-13",28.09,28.28,27.838,1.339,5.05,9000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1114,"transactions":9,"vwap":1447},"2026-02-12",25.798,26.53,26.499,-0.82,-3,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":851,"transactions":9,"vwap":1453},"2026-02-11",27.25,27.319,-1.364,-4.76,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1459,"change":1147,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-10",29.26,28.683,1.91,3100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":874,"transactions":9,"vwap":1466},"2026-02-09",26.68,28.343,28.145,0.958,3.52,{"date":1470,"open":687,"high":1471,"low":687,"close":1472,"change":1473,"percent_change":1474,"volume":1136,"transactions":9,"vwap":1472},"2026-02-06",27.21,27.187,2.251,9.03,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1461,"transactions":9,"vwap":1479},"2026-02-05",25.51,26.42,24.936,-1.89,-7.05,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1488,"volume":837,"transactions":9,"vwap":1486},"2026-02-04",26.656,27.1,26.826,-1.013,-3.64,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":992,"transactions":9,"vwap":1493},"2026-02-03",28.24,27.18,27.839,-2.757,-9.01,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":746,"volume":1502,"transactions":9,"vwap":1500},"2026-02-02",30.97,30.54,30.596,0.111,6200,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1015,"transactions":9,"vwap":1506},"2026-01-30",31.83,30.485,-1.343,-4.22,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":851,"transactions":9,"vwap":1513},"2026-01-29",32,31.23,31.828,-2.771,-8.01,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":263,"volume":1015,"transactions":9,"vwap":1518},"2026-01-28",34.599,-0.198,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-27",35.080002,34.79,34.797,0.287,0.83,2300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1122,"transactions":9,"vwap":1531},"2026-01-26",34.72,34.51,1.678,5.11,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1210,"transactions":9,"vwap":1537},"2026-01-23",32.59,32.832,-0.121,-0.37,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1461,"transactions":9,"vwap":1543},"2026-01-22",32.87,32.953,32.786,1.691,5.41,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1553,"volume":172,"transactions":9,"vwap":1550},"2026-01-21",31.19,31.262,30.68,0.136,0.44,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":837,"transactions":9,"vwap":1557},"2026-01-20",31.384,31.126,-2.283,-6.83,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1008,"transactions":9,"vwap":1563},"2026-01-16",33.99,33.409,-0.579,-1.7,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1015,"transactions":9,"vwap":1569},"2026-01-15",35.029999,33.988,-0.474,-1.38,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1015,"transactions":9,"vwap":1574},"2026-01-14",34.462,-1.469,-4.09,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",36.21,36.256,35.931,-0.927,-2.52,3200,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1107,"transactions":9,"vwap":1587},"2026-01-12",36.858,0.777,2.15,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":761,"transactions":9,"vwap":1592},"2026-01-09",36.081001,0.123,0.34,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":761,"transactions":9,"vwap":1597},"2026-01-08",35.958,-1.348,-3.61,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":108,"volume":761,"transactions":9,"vwap":1602},"2026-01-07",37.306,0.382,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":761,"transactions":9,"vwap":1606},"2026-01-06",36.924,1.018,2.84,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1268,"volume":837,"transactions":9,"vwap":1612},"2026-01-05",36.39,35.906,0.472,{"date":1615,"open":987,"high":987,"low":1616,"close":1616,"change":1617,"percent_change":1599,"volume":1301,"transactions":9,"vwap":1616},"2026-01-02",35.434,-1.327,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":866,"volume":1107,"transactions":9,"vwap":1621},"2025-12-31",36.72,36.761,-0.75,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1122,"transactions":9,"vwap":1627},"2025-12-30",37.785,37.795,37.511,-0.203,-0.54,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":761,"transactions":9,"vwap":1632},"2025-12-29",37.714,-0.415,-1.09,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":422,"volume":761,"transactions":9,"vwap":1637},"2025-12-26",38.129,0.081,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1210,"transactions":9,"vwap":1642},"2025-12-24",38.097,38.048,-0.156,-0.41,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":402,"volume":1015,"transactions":9,"vwap":1648},"2025-12-23",37.73,38.204,-0.573,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1301,"transactions":9,"vwap":1653},"2025-12-22",38.42,38.777,0.606,1.59,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":761,"transactions":9,"vwap":1658},"2025-12-19",38.171,1.378,3.75,{"date":1662,"open":980,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":793,"transactions":9,"vwap":1664},"2025-12-18",36.902,36.793,0.922,2.57,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":761,"transactions":9,"vwap":1669},"2025-12-17",35.871,-1.012,-2.74,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":1426,"volume":1015,"transactions":9,"vwap":1675},"2025-12-16",36.07,36.883,0.269,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":851,"transactions":9,"vwap":1680},"2025-12-15",37.099998,36.614,-1.265,-3.34,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1107,"transactions":9,"vwap":1685},"2025-12-12",37.879,-1.63,-4.13,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":761,"transactions":9,"vwap":1690},"2025-12-11",39.509,-0.746,-1.85,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":761,"transactions":9,"vwap":1695},"2025-12-10",40.255,0.578,1.46,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":761,"transactions":9,"vwap":1701},"2025-12-09",39.65,39.677,0.565,1.44,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":546,"percent_change":1709,"volume":844,"transactions":9,"vwap":1708},"2025-12-08",39.18,38.94,39.112,2.22,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1147,"percent_change":1713,"volume":761,"transactions":9,"vwap":1712},"2025-12-05",38.263,1.43,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":1718,"percent_change":1594,"volume":1301,"transactions":9,"vwap":1717},"2025-12-04",37.38,37.725,0.127,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1210,"transactions":9,"vwap":1722},"2025-12-03",36.87,37.598,-0.157,-0.42,{"date":1726,"open":626,"high":626,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1008,"transactions":9,"vwap":1728},"2025-12-02",37.49,37.755,1.641,4.54,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":722,"volume":761,"transactions":9,"vwap":1733},"2025-12-01",36.114,-0.327,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":759,"volume":1107,"transactions":9,"vwap":1737},"2025-11-28",36.441,0.564,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":693,"volume":761,"transactions":9,"vwap":1741},"2025-11-26",35.877,-0.349,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1107,"transactions":9,"vwap":1745},"2025-11-25",36.226,0.913,2.59,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":844,"transactions":9,"vwap":1751},"2025-11-24",35.26,35.313,1.327,3.9,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":851,"transactions":9,"vwap":1757},"2025-11-21",32.92,33.986,0.401,1.19,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1084,"transactions":9,"vwap":1763},"2025-11-20",34.958,33.585,-1.801,-5.09,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":837,"transactions":9,"vwap":1769},"2025-11-19",35.27,35.386,-0.381,-1.07,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":353,"volume":1778,"transactions":9,"vwap":1775},"2025-11-18",35.73,35.767,35.07,-0.702,2200,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":761,"transactions":9,"vwap":1781},"2025-11-17",36.469,-1.803,-4.71,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1107,"transactions":9,"vwap":1786},"2025-11-14",38.272,-0.027,-0.07,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1107,"transactions":9,"vwap":1791},"2025-11-13",38.299,-2.579,-6.31,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":761,"transactions":9,"vwap":1796},"2025-11-12",40.878,-0.763,-1.83,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":837,"transactions":9,"vwap":1802},"2025-11-11",41.55,41.641,41.54,-1.331,-3.1,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1035,"volume":1114,"transactions":9,"vwap":1809},"2025-11-10",42.47,42.972,1.546,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":880,"percent_change":1815,"volume":1114,"transactions":9,"vwap":1814},"2025-11-07",40.33,41.426,0.16,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1084,"transactions":9,"vwap":1819},"2025-11-06",42.29,41.359,-1.005,-2.37,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":761,"transactions":9,"vwap":1824},"2025-11-05",42.364,0.241,0.57,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-04",43.48,42.099998,42.123,-3.431,-7.53,68600,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1301,"transactions":9,"vwap":1838},"2025-11-03",45.51,45.554,0.607,1.35,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-31",44.62,45.22,44.947,1.897,4.41,67200,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":78,"volume":837,"transactions":9,"vwap":1852},"2025-10-30",44.267,43.049999,-0.827,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":761,"transactions":9,"vwap":1856},"2025-10-29",43.877,-0.287,-0.65,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1084,"transactions":9,"vwap":1863},"2025-10-28",44.54,44.585,44.164,0.261,0.59,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1268,"percent_change":1361,"volume":1461,"transactions":9,"vwap":1869},"2025-10-27",43.5,43.903,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":761,"transactions":9,"vwap":1872},"2025-10-24",42.573,1.125,2.71,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":761,"transactions":9,"vwap":1878},"2025-10-23",41.33,41.448,1.325,3.3,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":761,"transactions":9,"vwap":1883},"2025-10-22",40.123,-0.752,-1.84,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":761,"transactions":9,"vwap":1888},"2025-10-21",40.875,0.751,1.87,{"date":1892,"open":1893,"high":1894,"low":319,"close":1895,"change":1896,"percent_change":1148,"volume":1897,"transactions":9,"vwap":1895},"2025-10-20",40.049999,40.16,40.124,0.722,4100,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1742,"percent_change":1903,"volume":1084,"transactions":9,"vwap":1902},"2025-10-17",39.42,39.38,39.402,-0.88,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1634,"volume":851,"transactions":9,"vwap":1906},"2025-10-16",39.751,-0.437,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":851,"transactions":9,"vwap":1913},"2025-10-15",40.68,40.85,40.12,40.188,0.456,1.15,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":353,"volume":1000,"transactions":9,"vwap":1920},"2025-10-14",39.19,40.29,39.732,-0.779,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":667,"volume":1114,"transactions":9,"vwap":1925},"2025-10-13",40.24,40.511,1.29,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1559,"volume":874,"transactions":9,"vwap":1931},"2025-10-10",42.58,39.17,39.221,-2.873,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":850,"volume":1015,"transactions":9,"vwap":1937},"2025-10-09",41.48,42.14,42.094002,-0.034,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":992,"transactions":9,"vwap":1943},"2025-10-08",41.24,42.19,42.128,1.929,4.8,{"date":1947,"open":1801,"high":1801,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1000,"transactions":9,"vwap":1949},"2025-10-07",39.36,40.199,-1.376,-3.31,{"date":1953,"open":1942,"high":1942,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":755,"transactions":9,"vwap":1954},"2025-10-06",41.575,0.879,2.16,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":172,"transactions":9,"vwap":1960},"2025-10-03",40.69,40.696,-0.435,-1.06,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1015,"transactions":9,"vwap":1965},"2025-10-02",41.131,0.672,1.66,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1552,"percent_change":1594,"volume":1107,"transactions":9,"vwap":1971},"2025-10-01",39.964,40.459,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":1000,"transactions":9,"vwap":1975},"2025-09-30",40.029999,40.323,39.63,-0.451,-1.11,{"date":1980,"open":1981,"high":302,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1044,"transactions":9,"vwap":1983},"2025-09-29",40.914,40.71,40.774,0.332,0.82,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":558,"percent_change":1991,"volume":992,"transactions":9,"vwap":1989},"2025-09-26",40.14,40.442,40.099998,0.7,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1777,"percent_change":1996,"volume":1301,"transactions":9,"vwap":1995},"2025-09-25",39.82,40.162,-1.72,{"date":1998,"open":1801,"high":1801,"low":1959,"close":1999,"change":2000,"percent_change":2001,"volume":1301,"transactions":9,"vwap":1999},"2025-09-24",40.864,-0.869,-2.08,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":172,"transactions":9,"vwap":2005},"2025-09-23",42.65,41.733,-1.319,-3.06,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":759,"volume":1044,"transactions":9,"vwap":2011},"2025-09-22",42.815,43.051998,0.667,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":2019,"volume":1000,"transactions":9,"vwap":2016},"2025-09-19",41.94,42.385,41.858,0.513,1.23,{"date":2021,"open":2022,"high":608,"low":2023,"close":2024,"change":2025,"percent_change":1608,"volume":1055,"transactions":9,"vwap":2024},"2025-09-18",41.9,41.83,41.872,1.157,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":761,"transactions":9,"vwap":2028},"2025-09-17",40.715,-0.023,-0.06,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":693,"volume":2036,"transactions":9,"vwap":2034},"2025-09-16",40.52,40.738,-0.393,2500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1965,"change":2041,"percent_change":2042,"volume":1210,"transactions":9,"vwap":1965},"2025-09-15",40.87,41.28,1.281,3.21,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":895,"transactions":9,"vwap":2046},"2025-09-12",40.3,39.85,-1.353,-3.28,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":992,"transactions":9,"vwap":2053},"2025-09-11",41.22,41.58,41.203,0.457,1.12,{"date":2057,"open":2058,"high":2052,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":971,"transactions":9,"vwap":2059},"2025-09-10",40.22,40.746,1.289,3.27,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":1122,"transactions":9,"vwap":2065},"2025-09-09",38.6,39.457,0.688,1.77,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-08",38.040001,38.77,37.96,38.769,1.247,3.32,4800,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1015,"transactions":9,"vwap":2080},"2025-09-05",37.52,37.522,0.743,2.02,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1008,"transactions":9,"vwap":2086},"2025-09-04",36.38,36.779,0.493,1.36,{"date":2090,"open":655,"high":2091,"low":2092,"close":2091,"change":2087,"percent_change":2093,"volume":1084,"transactions":9,"vwap":2091},"2025-09-03",36.286,35.85,1.38,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1015,"transactions":9,"vwap":2097},"2025-09-02",35.69,35.793,-0.78,-2.13,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1054,"percent_change":2104,"volume":172,"transactions":9,"vwap":2103},"2025-08-29",36.95,36.573,-2.49,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":1055,"transactions":9,"vwap":2109},"2025-08-28",35.74,37.51,37.506,2.369,6.74,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1036,"transactions":9,"vwap":2115},"2025-08-27",34.6,35.137,2.102,6.36,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1962,"volume":2124,"transactions":9,"vwap":2122},"2025-08-26",33.040001,33.07,33.035,-0.355,3900,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":1622,"volume":761,"transactions":9,"vwap":2127},"2025-08-25",33.39,-0.252,{"date":2130,"open":1536,"high":2131,"low":1536,"close":2131,"change":2132,"percent_change":2133,"volume":1778,"transactions":9,"vwap":2131},"2025-08-22",33.642,1.672,5.23,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":1723,"percent_change":2137,"volume":761,"transactions":9,"vwap":2136},"2025-08-21",31.97,-0.49,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":1107,"transactions":9,"vwap":2140},"2025-08-20",32.127,-0.485,-1.49,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1301,"transactions":9,"vwap":2146},"2025-08-19",33.58,32.612,-1.187,-3.51,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":1460,"volume":761,"transactions":9,"vwap":2151},"2025-08-18",33.799,0.632,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1301,"transactions":9,"vwap":2156},"2025-08-15",33.029999,33.167,0.693,2.13,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":786,"volume":761,"transactions":9,"vwap":2161},"2025-08-14",32.474,-0.692,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":761,"transactions":9,"vwap":2165},"2025-08-13",33.166,0.662,2.04,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1015,"transactions":9,"vwap":2171},"2025-08-12",31.88,32.504,0.867,2.74,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":1301,"transactions":9,"vwap":2177},"2025-08-11",32.43,31.637,-1.232,-3.75,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":761,"transactions":9,"vwap":2182},"2025-08-08",32.869,-1.106,-3.26,{"date":2186,"open":2145,"high":2187,"low":2145,"close":2187,"change":2188,"percent_change":2189,"volume":1015,"transactions":9,"vwap":2187},"2025-08-07",33.975,-0.817,-2.35,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1210,"transactions":9,"vwap":2193},"2025-08-06",34.36,34.792,1.88,5.71,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":911,"volume":1301,"transactions":9,"vwap":2199},"2025-08-05",33.11,32.912,-0.442,{"date":2202,"open":2203,"high":2204,"low":1756,"close":2204,"change":2205,"percent_change":2206,"volume":1084,"transactions":9,"vwap":2204},"2025-08-04",33.075001,33.354,1.272,3.96,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":172,"transactions":9,"vwap":2211},"2025-08-01",32.95,31.75,32.082001,-2.415,-7,{"date":2215,"open":891,"high":891,"low":2216,"close":2216,"change":1433,"percent_change":2217,"volume":1114,"transactions":9,"vwap":2216},"2025-07-31",34.497,-3.16,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":1301,"transactions":9,"vwap":2221},"2025-07-30",35.78,35.624,-0.128,-0.36,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1107,"transactions":9,"vwap":2226},"2025-07-29",35.752,-0.118,-0.33,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":1107,"transactions":9,"vwap":2231},"2025-07-28",35.87,0.427,1.2,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":1926,"volume":992,"transactions":9,"vwap":2237},"2025-07-25",35.22,35.443,35.09,0.453,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":1300,"volume":761,"transactions":9,"vwap":2242},"2025-07-24",34.99,-0.1,{"date":2245,"open":1776,"high":2238,"low":1776,"close":2238,"change":2246,"percent_change":2247,"volume":1015,"transactions":9,"vwap":2238},"2025-07-23",0.551,1.6,{"date":2249,"open":803,"high":2250,"low":803,"close":2250,"change":2251,"percent_change":2252,"volume":851,"transactions":9,"vwap":2250},"2025-07-22",34.539,-0.185,-0.53,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":142,"volume":992,"transactions":9,"vwap":2258},"2025-07-21",34.8,34.95,34.66,34.724,-0.006,{"date":2261,"open":2262,"high":682,"low":1080,"close":682,"change":2087,"percent_change":1703,"volume":1036,"transactions":9,"vwap":682},"2025-07-18",34.38,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":787,"transactions":9,"vwap":2266},"2025-07-17",33.81,34.237,1.057,3.19,{"date":2270,"open":2271,"high":2271,"low":1087,"close":2272,"change":2273,"percent_change":1991,"volume":1036,"transactions":9,"vwap":2272},"2025-07-16",33.2,33.18,0.23,{"date":2275,"open":651,"high":2276,"low":2209,"close":2209,"change":2277,"percent_change":2278,"volume":1114,"transactions":9,"vwap":2209},"2025-07-15",33.033001,0.14,0.43,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":851,"transactions":9,"vwap":2282},"2025-07-14",32.624,32.81,0.38,1.17,{"date":2286,"open":2176,"high":2176,"low":2176,"close":2176,"change":2287,"percent_change":2288,"volume":1107,"transactions":9,"vwap":2176},"2025-07-11",-1.03,-3.08,{"date":2290,"open":2291,"high":2292,"low":1011,"close":2293,"change":2294,"percent_change":2295,"volume":1055,"transactions":9,"vwap":2293},"2025-07-10",33.42,33.71,33.46,-1.18,-3.41,{"date":2297,"open":848,"high":848,"low":2298,"close":2299,"change":2273,"percent_change":2300,"volume":844,"transactions":9,"vwap":2299},"2025-07-09",34.55,34.64,0.67,{"date":2302,"open":2298,"high":2298,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1084,"transactions":9,"vwap":2304},"2025-07-08",33.96,34.41,0.11,0.32,{"date":2308,"open":834,"high":2309,"low":834,"close":2309,"change":2310,"percent_change":2311,"volume":1107,"transactions":9,"vwap":2309},"2025-07-07",34.3,-0.43,-1.24,{"date":2313,"open":2314,"high":840,"low":2314,"close":682,"change":2315,"percent_change":1035,"volume":2076,"transactions":9,"vwap":682},"2025-07-03",34.12,1.25,{"date":2317,"open":2271,"high":2318,"low":2319,"close":2318,"change":1101,"percent_change":2320,"volume":1036,"transactions":9,"vwap":2318},"2025-07-02",33.48,33.15,0.51,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2327,"volume":851,"transactions":9,"vwap":2324},"2025-07-01",33.060001,33.31,32.9,-0.644,-1.9,{"date":2329,"open":2330,"high":2331,"low":2318,"close":2331,"change":2332,"percent_change":2333,"volume":808,"transactions":9,"vwap":2331},"2025-06-30",33.9,33.954,1.023,3.11,{"date":2335,"open":2271,"high":2271,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2076,"transactions":9,"vwap":2337},"2025-06-27",32.25,32.931,-0.051,-0.15,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":1044,"transactions":9,"vwap":2343},"2025-06-26",32.445,32.982,0.772,2.4,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":1070,"percent_change":2350,"volume":1107,"transactions":9,"vwap":2349},"2025-06-25",32.13,32.21,-0.89,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2088,"percent_change":2355,"volume":1354,"transactions":9,"vwap":2354},"2025-06-24",31.95,32.5,4.37,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":1426,"percent_change":2345,"volume":1301,"transactions":9,"vwap":2359},"2025-06-23",30.99,31.14,{"date":2361,"open":2362,"high":2362,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":761,"transactions":9,"vwap":2362},"2025-06-20",30.41,-0.8,-2.56,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":761,"transactions":9,"vwap":2367},"2025-06-18",31.21,-0.23,-0.73,{"date":2371,"open":811,"high":811,"low":811,"close":811,"change":2372,"percent_change":2223,"volume":1107,"transactions":9,"vwap":811},"2025-06-17",-0.115,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1084,"transactions":9,"vwap":2376},"2025-06-16",31.49,31.555,0.695,2.25,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":1978,"percent_change":2383,"volume":1084,"transactions":9,"vwap":2382},"2025-06-13",30.79,30.86,-3.47,{"date":2385,"open":2136,"high":2136,"low":2136,"close":2136,"change":1043,"percent_change":2283,"volume":761,"transactions":9,"vwap":2136},"2025-06-12",{"date":2387,"open":2388,"high":2389,"low":2358,"close":2390,"change":2391,"percent_change":431,"volume":1149,"transactions":9,"vwap":2390},"2025-06-11",32.14,32.24,31.85,-0.47,{"date":2393,"open":2394,"high":2394,"low":1087,"close":2395,"change":113,"percent_change":2396,"volume":1084,"transactions":9,"vwap":2395},"2025-06-10",32.48,32.32,-0.98,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":1216,"percent_change":2137,"volume":2402,"transactions":9,"vwap":2401},"2025-06-09",32.6,32.88,32.64,2400,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":1374,"volume":1301,"transactions":9,"vwap":2406},"2025-06-06",32.73,32.8,0.52,{"date":2409,"open":2389,"high":2410,"low":2411,"close":2412,"change":1991,"percent_change":1709,"volume":172,"transactions":9,"vwap":2412},"2025-06-05",32.3,31.8,32.28,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":1318,"percent_change":1629,"volume":1107,"transactions":9,"vwap":2415},"2025-06-04",31.58,{"date":2417,"open":2418,"high":2210,"low":2418,"close":2210,"change":2419,"percent_change":1229,"volume":1301,"transactions":9,"vwap":2210},"2025-06-03",31.6,0.79,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":185,"volume":1107,"transactions":9,"vwap":2423},"2025-06-02",30.59,30.96,0.37,{"date":2426,"open":2422,"high":2422,"low":2422,"close":2422,"change":2427,"percent_change":639,"volume":761,"transactions":9,"vwap":2422},"2025-05-30",0.22,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":22,"percent_change":2431,"volume":1107,"transactions":9,"vwap":2430},"2025-05-29",30.37,-1.56,{"date":2433,"open":2434,"high":2434,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":1015,"transactions":9,"vwap":2434},"2025-05-28",30.85,-0.135,-0.44,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1114,"transactions":9,"vwap":2440},"2025-05-27",30.635,30.985,1.185,3.98,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":123,"percent_change":2447,"volume":1114,"transactions":9,"vwap":2446},"2025-05-23",29.71,29.8,-1.91,{"date":2449,"open":2450,"high":1499,"low":2451,"close":2451,"change":2452,"percent_change":1374,"volume":1015,"transactions":9,"vwap":2451},"2025-05-22",30.5,30.38,0.48,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":903,"transactions":9,"vwap":2457},"2025-05-21",30.43,29.35,29.9,-1.44,-4.59,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2339,"percent_change":22,"volume":1301,"transactions":9,"vwap":2464},"2025-05-20",31.35,30.868,31.34,{"date":2466,"open":2434,"high":2375,"low":2434,"close":2375,"change":99,"percent_change":2467,"volume":1107,"transactions":9,"vwap":2375},"2025-05-19",-0.94,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":1209,"percent_change":2472,"volume":1210,"transactions":9,"vwap":2471},"2025-05-16",31.679,31.79,1.31,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":2368,"percent_change":2369,"volume":761,"transactions":9,"vwap":2475},"2025-05-15",31.38,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":1042,"percent_change":2480,"volume":1107,"transactions":9,"vwap":2479},"2025-05-14",31.52,31.61,0.13,{"date":2482,"open":2483,"high":2484,"low":1498,"close":2485,"change":2486,"percent_change":2487,"volume":1055,"transactions":9,"vwap":2485},"2025-05-13",30.98,31.62,31.57,1.27,4.19,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":2494,"volume":912,"transactions":9,"vwap":2491},"2025-05-12",30.040001,30.3,29.5,2.63,9.5,{"date":2496,"open":2497,"high":2497,"low":2497,"close":2497,"change":70,"percent_change":232,"volume":761,"transactions":9,"vwap":2497},"2025-05-09",27.67,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":172,"transactions":9,"vwap":2502},"2025-05-08",27.48,27.88,27.6,0.841,3.14,{"date":2506,"open":2507,"high":2508,"low":1220,"close":2508,"change":2509,"percent_change":1865,"volume":837,"transactions":9,"vwap":2508},"2025-05-07",26.67,26.759,0.158,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2513,"change":2515,"percent_change":2516,"volume":1301,"transactions":9,"vwap":2513},"2025-05-06",26.17,26.601,26.1,-0.199,-0.74,{"date":2518,"open":2519,"high":1452,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":1084,"transactions":9,"vwap":2520},"2025-05-05",26.87,26.8,0.048,0.18,{"date":2524,"open":1321,"high":2525,"low":1321,"close":2525,"change":2526,"percent_change":2527,"volume":1301,"transactions":9,"vwap":2525},"2025-05-02",26.752,0.912,3.53,{"date":2529,"open":2530,"high":1333,"low":2530,"close":2531,"change":2532,"percent_change":2067,"volume":1778,"transactions":9,"vwap":2531},"2025-05-01",25.5,25.84,0.45,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":1114,"transactions":9,"vwap":2536},"2025-04-30",24.58,25.39,-0.18,-0.7,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1015,"transactions":9,"vwap":2542},"2025-04-29",25.41,25.57,0.366,1.45,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2548,"change":2549,"percent_change":1826,"volume":1778,"transactions":9,"vwap":2548},"2025-04-28",25.01,25.204,0.144,{"date":177,"open":2551,"high":2552,"low":2551,"close":2552,"change":1294,"percent_change":1865,"volume":1084,"transactions":9,"vwap":2552},24.914,25.059999]