[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VERS":3,"homepage-market-summary":29,"stock-historical-VERS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VERS","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 Metaverse ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.29,0.208216,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71.8,72.89,71.39,73.8183,-2.0183,-2.73,4545,84.913,50.55,351.70760170119524,61.8,1145,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.68,311,113678.608027,56.68,"2025-04-28",[184,187,195,203,212,220,230,239,248,258,267,275,284,292,300,307,315,323,330,339,347,356,363,372,380,388,396,407,414,421,429,435,444,454,461,469,475,481,488,498,507,515,522,531,540,547,556,566,574,580,587,595,603,611,619,627,635,642,648,655,663,671,678,685,691,696,701,707,713,718,723,729,734,739,746,752,758,763,770,777,783,790,796,802,808,814,820,825,832,838,843,848,853,858,866,871,876,881,886,892,900,907,913,919,925,933,939,944,949,955,960,966,971,975,979,983,989,994,997,1002,1007,1012,1017,1021,1028,1034,1039,1044,1050,1053,1060,1066,1072,1077,1084,1090,1095,1100,1104,1111,1116,1121,1126,1130,1135,1139,1145,1150,1156,1161,1164,1169,1176,1181,1186,1191,1196,1201,1207,1212,1216,1220,1226,1230,1235,1240,1245,1251,1256,1261,1268,1274,1279,1284,1290,1295,1300,1306,1311,1316,1322,1327,1333,1339,1344,1349,1354,1359,1364,1369,1373,1378,1383,1386,1392,1396,1401,1407,1413,1418,1422,1427,1432,1437,1444,1449,1456,1461,1466,1470,1474,1478,1483,1487,1492,1496,1501,1506,1512,1518,1524,1529,1534,1538,1544,1550,1556,1560,1565,1569,1573,1579,1584,1589,1595,1601,1608,1613,1618,1623,1627,1632,1637,1641,1647,1651,1656,1660,1667,1672,1677,1682,1688,1693,1698,1703,1708,1713,1717,1722,1727,1734,1739,1746,1751,1754,1759,1765,1770,1775,1780,1783,1788,1793,1798,1803,1807,1812,1818,1823,1830,1835,1840,1844,1848,1853,1858,1863,1868,1872,1876,1880,1884,1888,1893,1899,1902,1906,1911,1917,1922,1926,1930,1935,1940,1944,1947,1950,1955,1958,1963,1968,1972,1977,1981,1986,1989,1994,2000,2004,2008,2011,2016,2020,2024,2029,2034,2037,2042,2047,2053,2059,2064,2069,2073,2078,2082,2087,2091,2095,2099,2103,2108,2113,2119,2124,2129,2134,2139,2143,2147,2152,2157,2161,2166,2171,2176,2182,2188,2193,2197,2200,2206,2210,2214],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},45,71.9835,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",73.42,-0.7831,-1.05,566.4721,24,73.4624,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":145,"volume":200,"transactions":201,"vwap":202},"2026-10-06",74.86,74.6014,-0.1397,332.4491,27,74.8633,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":-6,"volume":209,"transactions":210,"vwap":211},"2026-10-05",74.91,74.62,74.7411,-0.002,501.3301,23,74.6812,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",74.7431,0.964,1.31,110.1971,20,74.7544,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",73.13,73.85,73.7791,0.7784,1.07,785.5481,26,73.4499,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":13,"volume":236,"transactions":237,"vwap":238},"2026-09-30",73.44,73.5,73.0007,0.2147,750.0827,36,73.3575,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":193,"vwap":247},"2026-09-29",73.051,72.77,72.786,0.1192,0.16,876.5411,72.8167,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",74.15,72.42,72.6668,-2.1816,-2.91,1118.3331,28,73.1007,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",75.01,74.8484,0.7753,1.05,128.6969,19,74.9421,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",74.0731,-0.5142,-0.69,27.6025,22,73.8987,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":228,"vwap":283},"2026-09-23",74.77,74.33,74.5873,-1.3106,-1.73,627.5995,74.6115,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":273,"vwap":291},"2026-09-22",75.69,75.8979,0.2649,0.35,744.6625,75.7654,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":256,"vwap":299},"2026-09-21",74.35,75.633,2.2846,3.11,1139.4645,75.035,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":135,"volume":305,"transactions":193,"vwap":306},"2026-09-18",72.81,73.3484,0.428,381.3835,72.8729,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":265,"vwap":314},"2026-09-17",72.78,72.9204,2.018,2.85,444.6065,72.8168,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",70.9024,-0.3989,-0.56,22.3325,14,71.447,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":116,"volume":327,"transactions":328,"vwap":329},"2026-09-15",71.3013,0.2218,10.3325,12,71.328,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":201,"vwap":338},"2026-09-14",70.94,71.17,71.0795,-1.5896,-2.19,449.4935,71.0818,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":201,"vwap":346},"2026-09-11",71.94,72.6691,1.4035,1.97,408.6804,72.3373,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",70.42,71.2656,0.1619,0.23,1041.3325,18,70.5099,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":210,"vwap":362},"2026-09-09",71.1037,-0.0739,-0.1,38.3525,71.1595,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":228,"vwap":371},"2026-09-08",71.05,71.43,71.1776,0.5361,0.76,946.0685,71.1042,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":273,"vwap":379},"2026-09-04",70.64,70.6415,0.6473,0.92,617.0744,70.634,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",69.9942,0.2242,0.32,15.6385,15,69.8873,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":265,"vwap":395},"2026-09-02",69.62,69.77,1.0263,1.49,812.3685,69.6428,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",68.81,68.88,68.31,68.7437,-1.4211,-2.03,1496.6955,32,68.6788,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":172,"volume":411,"transactions":412,"vwap":413},"2026-08-31",70.1648,-0.023,19.6593,21,69.9655,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":265,"vwap":420},"2026-08-28",70.1878,-1.0378,-1.46,154.3325,70.8948,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":193,"vwap":428},"2026-08-27",71.12,71.2256,0.8589,1.22,321.9525,71.1492,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":111,"volume":433,"transactions":386,"vwap":434},"2026-08-26",70.3667,-0.2784,15.3325,70.5654,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",70.33,70.6451,0.9697,1.39,216.10798,17,70.336,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",69.63,69.6754,69.52,-1.181,-1.67,649.2857,34,69.6219,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":218,"vwap":460},"2026-08-21",70.8564,-0.0115,-0.02,24.3189,70.9688,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":412,"vwap":468},"2026-08-20",70.55,70.8679,-0.3659,-0.51,150.5931,70.6233,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":319,"volume":473,"transactions":412,"vwap":474},"2026-08-19",71.2338,-0.403,70.0481,71.5225,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":94,"volume":479,"transactions":228,"vwap":480},"2026-08-18",71.6368,-2.0718,125.3421,71.8916,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":237,"vwap":487},"2026-08-17",73.7086,-0.436,-0.59,133.6723,73.8269,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",74.06,74.1446,73.82,0.145,0.2,777.2362,33,73.9445,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",74.09,73.9996,0.6159,0.84,1118.1121,31,74.0805,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":412,"vwap":514},"2026-08-12",74.67,73.3837,0.0203,0.03,158.6991,74.3434,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":440,"volume":520,"transactions":228,"vwap":521},"2026-08-11",73.83,73.3634,1.0034,323.799998,73.5107,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",72.56,72.36,-1.0868,-1.48,247.5991,25,72.6106,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",73.28,73.4468,1.7407,2.43,333.6811,30,73.2251,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":218,"vwap":546},"2026-08-06",71.7061,0.0674,0.09,45.3401,71.8218,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":452,"vwap":555},"2026-08-05",71.76,71.84,71.6387,-1.5087,-2.06,1071.8041,71.8264,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",70.84,73.2549,73.1474,3.5452,5.09,1453.6261,39,72.522,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":405,"vwap":573},"2026-08-03",69.03,69.6022,1.5777,2.32,369.5671,69.3265,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":116,"volume":578,"transactions":256,"vwap":579},"2026-07-31",68.0245,0.2093,121.2332,67.9532,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":386,"vwap":586},"2026-07-30",67.8152,2.5602,3.92,17.3401,66.9549,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":354,"vwap":594},"2026-07-29",65.5,65.255,-1.6838,-2.52,148.7281,65.8902,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":527,"volume":601,"transactions":193,"vwap":602},"2026-07-28",65.99,66.995,66.9388,-1.0079,453.8051,66.7285,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":193,"vwap":610},"2026-07-27",66.53,67.9467,0.8463,1.26,254.8122,67.3227,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":218,"vwap":618},"2026-07-24",67.64,67.1004,-1.6496,-2.4,300.3111,67.5701,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":265,"vwap":626},"2026-07-23",68.87,68.75,-1.5338,-2.18,218.9942,68.8251,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",70.2838,-0.9962,-1.4,12.6642,13,70.4855,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":412,"vwap":641},"2026-07-21",71.28,2.0822,3.01,525.0142,71.2685,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":72,"volume":646,"transactions":505,"vwap":647},"2026-07-20",69.1978,0.2269,97.7032,69.4504,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":95,"volume":653,"transactions":193,"vwap":654},"2026-07-17",67.97,68.9709,-0.5146,331.8017,68.0046,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":405,"vwap":662},"2026-07-16",69.69,69.4855,-2.9324,-4.05,312.6272,69.8923,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":210,"vwap":670},"2026-07-15",71.44,72.4179,0.2891,0.4,322.0642,72.2685,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":442,"vwap":677},"2026-07-14",72.1288,0.6133,0.86,18.0092,72.1582,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":265,"vwap":684},"2026-07-13",71.5155,-2.2035,-2.99,25.051549,71.8243,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-10",73.719,-0.126,-0.17,100,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":690,"transactions":9,"vwap":693},"2026-07-09",73.845,1.797,2.49,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":690,"transactions":9,"vwap":698},"2026-07-08",72.047997,0.563,0.79,{"date":702,"open":549,"high":549,"low":703,"close":704,"change":705,"percent_change":81,"volume":706,"transactions":9,"vwap":704},"2026-07-07",70.97,71.485,-2.169,300,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",73.654,1.1,1.52,200,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":690,"transactions":9,"vwap":715},"2026-07-02",72.554,-2.671,-3.55,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":690,"transactions":9,"vwap":720},"2026-07-01",75.225,-0.758,-1,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":712,"transactions":9,"vwap":726},"2026-06-30",75.14,75.983,1.973,2.67,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":733,"volume":690,"transactions":9,"vwap":731},"2026-06-29",74.010002,1.513,2.09,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":690,"transactions":9,"vwap":736},"2026-06-26",72.497,-0.79,-1.08,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-25",74.95,73.287,0.182,0.25,500,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":706,"transactions":9,"vwap":749},"2026-06-24",72.83,73.105,-1.324,-1.78,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":745,"transactions":9,"vwap":755},"2026-06-23",74.58,74.429,-3.436,-4.41,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":712,"transactions":9,"vwap":760},"2026-06-22",77.865,-0.387,-0.49,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",77.69,78.252,2.548,3.37,400,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",77.14,75.704,-1.256,-1.63,600,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":706,"transactions":9,"vwap":780},"2026-06-16",77.12,76.96,-2.166,-2.74,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":706,"transactions":9,"vwap":787},"2026-06-15",79.14,79.089996,79.126,2.659,3.48,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":706,"transactions":9,"vwap":793},"2026-06-12",76.39,76.467,0.277,0.36,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":776,"transactions":9,"vwap":799},"2026-06-11",74.92,76.19,3.117,4.27,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":706,"transactions":9,"vwap":805},"2026-06-10",73.040001,73.072998,-2.177,-2.89,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":254,"volume":813,"transactions":9,"vwap":811},"2026-06-09",73.059998,75.25,-2.259,2200,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":503,"percent_change":710,"volume":819,"transactions":9,"vwap":818},"2026-06-08",77.66,77.88,77.509,1300,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":712,"transactions":9,"vwap":822},"2026-06-05",76.669,-7.117,-8.49,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":769,"transactions":9,"vwap":829},"2026-06-04",81.92,84.059998,83.786,-0.284,-0.34,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",84.07,-0.843,-0.99,700,{"date":839,"open":840,"high":24,"low":840,"close":24,"change":841,"percent_change":842,"volume":745,"transactions":9,"vwap":24},"2026-06-02",83.18,1.813,2.18,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":712,"transactions":9,"vwap":845},"2026-06-01",83.099998,2.28,2.82,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":690,"transactions":9,"vwap":850},"2026-05-29",80.82,-0.537,-0.66,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":690,"transactions":9,"vwap":855},"2026-05-28",81.357,1.369,1.71,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-27",81.029999,79.79,79.988,-1.214,-1.5,2900,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":712,"transactions":9,"vwap":868},"2026-05-26",81.202,2.422,3.07,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":706,"transactions":9,"vwap":873},"2026-05-22",78.78,2.139,2.79,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":690,"transactions":9,"vwap":878},"2026-05-21",76.641,2.035,2.73,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":690,"transactions":9,"vwap":883},"2026-05-20",74.606,1.893,2.6,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":837,"transactions":9,"vwap":889},"2026-05-19",72.85,72.713,-0.133,-0.18,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",73.99,72.28,72.846,-0.513,-0.7,1400,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":837,"transactions":9,"vwap":904},"2026-05-15",73.39,73.96,73.359,-2.477,-3.27,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":837,"transactions":9,"vwap":910},"2026-05-14",75.23,75.836,-0.29,-0.38,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":769,"transactions":9,"vwap":916},"2026-05-13",75.39,76.126,2.251,3.05,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":745,"transactions":9,"vwap":922},"2026-05-12",73.095001,73.875,-1.933,-2.55,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-11",75,75.9,75.808,1.675,2.26,1200,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":776,"transactions":9,"vwap":936},"2026-05-08",72.39,74.133,2.862,4.02,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":911,"volume":769,"transactions":9,"vwap":942},"2026-05-07",71.88,71.271,-0.209,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":369,"percent_change":226,"volume":948,"transactions":9,"vwap":947},"2026-05-06",69.94,71.48,1100,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":176,"transactions":9,"vwap":952},"2026-05-05",70.56,70.72,2.492,3.65,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":111,"volume":769,"transactions":9,"vwap":958},"2026-05-04",68.91,68.228,-0.27,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":932,"transactions":9,"vwap":963},"2026-05-01",67.84,68.498,1.099,1.63,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":712,"transactions":9,"vwap":968},"2026-04-30",67.399,2.484,3.83,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":675,"volume":690,"transactions":9,"vwap":973},"2026-04-29",64.915,0.553,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":864,"volume":712,"transactions":9,"vwap":977},"2026-04-28",64.362,-0.982,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":891,"volume":712,"transactions":9,"vwap":981},"2026-04-27",65.344,-0.118,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":706,"transactions":9,"vwap":986},"2026-04-24",64.099998,65.462,2.544,4.04,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":690,"transactions":9,"vwap":991},"2026-04-23",62.918,-1.449,-2.25,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":857,"percent_change":880,"volume":690,"transactions":9,"vwap":996},"2026-04-22",64.367,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":690,"transactions":9,"vwap":999},"2026-04-21",62.657,-0.338,-0.54,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":690,"transactions":9,"vwap":1004},"2026-04-20",62.995,0.079,0.13,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":712,"transactions":9,"vwap":1009},"2026-04-17",62.916,0.912,1.47,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":690,"transactions":9,"vwap":1014},"2026-04-16",62.0040016,1.21,1.99,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1016,"volume":690,"transactions":9,"vwap":1019},"2026-04-15",60.794,1.184,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":948,"transactions":9,"vwap":1025},"2026-04-14",59.57,59.66,59.61,0.993,1.69,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":706,"transactions":9,"vwap":1031},"2026-04-13",56.86,58.617,1.824,3.21,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":690,"transactions":9,"vwap":1036},"2026-04-10",56.793,-0.008,-0.01,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":690,"transactions":9,"vwap":1041},"2026-04-09",56.801,0.307,0.54,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":712,"transactions":9,"vwap":1047},"2026-04-08",56.54,56.494,1.945,3.57,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":761,"percent_change":898,"volume":690,"transactions":9,"vwap":1052},"2026-04-07",54.549,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":706,"transactions":9,"vwap":1057},"2026-04-06",54.79,55.12,54.936,0.234,0.43,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":706,"transactions":9,"vwap":1063},"2026-04-02",54.25,54.702,0.442,0.81,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":712,"transactions":9,"vwap":1069},"2026-04-01",54.2,54.26,0.938,1.76,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":706,"transactions":9,"vwap":1074},"2026-03-31",53.322,2.628,5.18,{"date":1078,"open":1079,"high":1080,"low":25,"close":1081,"change":1082,"percent_change":1083,"volume":745,"transactions":9,"vwap":1081},"2026-03-30",50.85,50.87,50.694,-0.768,-1.49,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":706,"transactions":9,"vwap":1087},"2026-03-27",52.25,51.462,-1.394,-2.64,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":690,"transactions":9,"vwap":1092},"2026-03-26",52.856,-1.553,-2.85,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":690,"transactions":9,"vwap":1097},"2026-03-25",54.409,0.773,1.44,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":157,"volume":690,"transactions":9,"vwap":1102},"2026-03-24",53.636,-0.224,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":776,"transactions":9,"vwap":1108},"2026-03-23",53.85,53.87,53.86,0.61,1.15,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":706,"transactions":9,"vwap":1113},"2026-03-20",53.25,-1.331,-2.44,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":690,"transactions":9,"vwap":1118},"2026-03-19",54.581,0.021,0.04,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":690,"transactions":9,"vwap":1123},"2026-03-18",54.56,-0.451,-0.82,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":494,"volume":690,"transactions":9,"vwap":1128},"2026-03-17",55.011002,0.111,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":745,"transactions":9,"vwap":1132},"2026-03-16",54.9,0.67,1.24,{"date":1136,"open":1069,"high":1069,"low":107,"close":107,"change":1137,"percent_change":1138,"volume":745,"transactions":9,"vwap":107},"2026-03-13",-0.694,-1.26,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":706,"transactions":9,"vwap":1142},"2026-03-12",56.080002,54.924,-1.034,-1.85,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":690,"transactions":9,"vwap":1147},"2026-03-11",55.958,0.577,1.04,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":712,"transactions":9,"vwap":1153},"2026-03-10",55.49,55.381,0.151,0.27,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":769,"transactions":9,"vwap":1158},"2026-03-09",55.23,0.97,1.79,{"date":1162,"open":1069,"high":1069,"low":1069,"close":1069,"change":1163,"percent_change":81,"volume":712,"transactions":9,"vwap":1069},"2026-03-06",-1.645,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":690,"transactions":9,"vwap":1166},"2026-03-05",55.905,-0.941,-1.66,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":776,"transactions":9,"vwap":1173},"2026-03-04",56.77,56.95,56.846,0.525,0.93,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":690,"transactions":9,"vwap":1178},"2026-03-03",56.321,-0.839,-1.47,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":745,"transactions":9,"vwap":1183},"2026-03-02",57.16,1.009,1.8,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":712,"transactions":9,"vwap":1188},"2026-02-27",56.151,-1.039,-1.82,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":690,"transactions":9,"vwap":1193},"2026-02-26",57.19,-0.201,-0.35,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":690,"transactions":9,"vwap":1198},"2026-02-25",57.391,0.663,1.17,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":712,"transactions":9,"vwap":1204},"2026-02-24",55.2,56.728,1.647,2.99,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":690,"transactions":9,"vwap":1209},"2026-02-23",55.081001,-1.132,-2.01,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1155,"volume":712,"transactions":9,"vwap":1214},"2026-02-20",56.213,0.153,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":458,"volume":690,"transactions":9,"vwap":1218},"2026-02-19",56.060001,-0.014,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":712,"transactions":9,"vwap":1223},"2026-02-18",55.6,56.074001,0.586,1.06,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":245,"volume":690,"transactions":9,"vwap":1228},"2026-02-17",55.488,0.091,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":690,"transactions":9,"vwap":1232},"2026-02-13",55.397,-0.175,-0.31,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":690,"transactions":9,"vwap":1237},"2026-02-12",55.572,-2.082,-3.61,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":690,"transactions":9,"vwap":1242},"2026-02-11",57.654,-0.657,-1.13,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":72,"percent_change":1250,"volume":837,"transactions":9,"vwap":1249},"2026-02-10",58.099998,58.32,58.311,0.57,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":690,"transactions":9,"vwap":1253},"2026-02-09",57.981,0.727,1.27,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":712,"transactions":9,"vwap":1258},"2026-02-06",57.254,2.152,3.91,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-05",55.64,55.102,-1.529,-2.7,800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":706,"transactions":9,"vwap":1271},"2026-02-04",56.9,56.631,-1.348,-2.32,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":690,"transactions":9,"vwap":1276},"2026-02-03",57.979,-1.286,-2.17,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":690,"transactions":9,"vwap":1281},"2026-02-02",59.265,0.177,0.3,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":712,"transactions":9,"vwap":1287},"2026-01-30",59.56,59.088001,-1.857,-3.05,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":690,"transactions":9,"vwap":1292},"2026-01-29",60.945,-0.889,-1.44,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":690,"transactions":9,"vwap":1297},"2026-01-28",61.834,-0.267,-0.43,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":706,"transactions":9,"vwap":1303},"2026-01-27",61.88,62.101,0.814,1.33,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":690,"transactions":9,"vwap":1308},"2026-01-26",61.287,-0.596,-0.96,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":690,"transactions":9,"vwap":1313},"2026-01-23",61.883,-0.574,-0.92,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":769,"transactions":9,"vwap":1319},"2026-01-22",62.64,62.457,0.684,1.11,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":690,"transactions":9,"vwap":1324},"2026-01-21",61.773,0.401,0.65,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":769,"transactions":9,"vwap":1330},"2026-01-20",61.53,61.372,-1.758,-2.78,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":176,"transactions":9,"vwap":1336},"2026-01-16",64,63.13,0.364,0.58,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":289,"volume":712,"transactions":9,"vwap":1342},"2026-01-15",63.23,62.766,0.222,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":690,"transactions":9,"vwap":1346},"2026-01-14",62.544,-1.07,-1.68,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":690,"transactions":9,"vwap":1351},"2026-01-13",63.614,-0.354,-0.55,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":690,"transactions":9,"vwap":1356},"2026-01-12",63.968,0.539,0.85,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":690,"transactions":9,"vwap":1361},"2026-01-09",63.429,-0.148,-0.23,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":690,"transactions":9,"vwap":1366},"2026-01-08",63.577,0.546,0.87,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":775,"volume":690,"transactions":9,"vwap":1371},"2026-01-07",63.030998,-1.044,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":690,"transactions":9,"vwap":1375},"2026-01-06",64.074997,0.985,1.56,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":690,"transactions":9,"vwap":1380},"2026-01-05",63.09,0.569,0.91,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1070,"percent_change":711,"volume":690,"transactions":9,"vwap":1385},"2026-01-02",62.521,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":769,"transactions":9,"vwap":1389},"2025-12-31",61.63,61.583,-0.554,-0.89,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":384,"percent_change":1395,"volume":690,"transactions":9,"vwap":1394},"2025-12-30",62.137,0.52,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":690,"transactions":9,"vwap":1398},"2025-12-29",61.817,-0.203,-0.33,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":776,"transactions":9,"vwap":1404},"2025-12-26",61.95,62.02,0.281,0.46,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":706,"transactions":9,"vwap":1410},"2025-12-24",61.97,61.739,-0.391,-0.63,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1305,"volume":706,"transactions":9,"vwap":1416},"2025-12-23",62.09,62.13,0.818,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1043,"volume":712,"transactions":9,"vwap":1420},"2025-12-22",61.312,0.332,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":175,"volume":745,"transactions":9,"vwap":1425},"2025-12-19",60.4,60.98,0.602,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":690,"transactions":9,"vwap":1429},"2025-12-18",60.378,1.025,1.73,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":690,"transactions":9,"vwap":1434},"2025-12-17",59.353,-1.508,-2.48,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":769,"transactions":9,"vwap":1441},"2025-12-16",61.12,60.5,60.861,0.102,0.17,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":690,"transactions":9,"vwap":1446},"2025-12-15",60.759,-0.931,-1.51,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-12",63.81,61.69,-2.125,-3.33,900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1412,"volume":745,"transactions":9,"vwap":1459},"2025-12-11",63.63,63.815,-0.407,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":690,"transactions":9,"vwap":1463},"2025-12-10",64.222,0.436,0.68,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1426,"percent_change":1469,"volume":690,"transactions":9,"vwap":1468},"2025-12-09",63.786,0.95,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1338,"volume":690,"transactions":9,"vwap":1472},"2025-12-08",63.184,0.366,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1225,"volume":690,"transactions":9,"vwap":1476},"2025-12-05",62.818,0.659,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":690,"transactions":9,"vwap":1480},"2025-12-04",62.159,0.465,0.75,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1321,"volume":690,"transactions":9,"vwap":1485},"2025-12-03",61.694,0.676,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":140,"percent_change":1491,"volume":712,"transactions":9,"vwap":1490},"2025-12-02",61.25,61.018002,1.14,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1353,"volume":690,"transactions":9,"vwap":1494},"2025-12-01",60.328,-0.335,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":690,"transactions":9,"vwap":1498},"2025-11-28",60.663,0.813,1.36,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":690,"transactions":9,"vwap":1503},"2025-11-26",59.85,-0.053,-0.09,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":690,"transactions":9,"vwap":1509},"2025-11-25",59.27,59.903,0.523,0.88,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":706,"transactions":9,"vwap":1515},"2025-11-24",59.33,59.38,1.57,2.72,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":769,"transactions":9,"vwap":1521},"2025-11-21",57.69,57.81,1.228,2.17,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":690,"transactions":9,"vwap":1526},"2025-11-20",56.582,-1.818,-3.11,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":712,"transactions":9,"vwap":1531},"2025-11-19",58.4,-0.164,-0.28,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1125,"volume":690,"transactions":9,"vwap":1536},"2025-11-18",58.564,-0.482,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1267,"transactions":9,"vwap":1541},"2025-11-17",60.07,59.046001,-0.989,-1.65,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":690,"transactions":9,"vwap":1547},"2025-11-14",60.39,60.035,-0.15,-0.25,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":948,"transactions":9,"vwap":1553},"2025-11-13",62.28,60.185,-2.314,-3.7,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":-6,"volume":690,"transactions":9,"vwap":1558},"2025-11-12",62.499,-0.003,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":690,"transactions":9,"vwap":1562},"2025-11-11",62.502,-0.315,-0.5,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1027,"volume":690,"transactions":9,"vwap":1567},"2025-11-10",62.817,1.047,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":831,"volume":690,"transactions":9,"vwap":1571},"2025-11-07",61.77,-0.211,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":690,"transactions":9,"vwap":1576},"2025-11-06",64.24,61.981,-1.235,-1.95,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":690,"transactions":9,"vwap":1581},"2025-11-05",63.216,0.957,1.54,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":712,"transactions":9,"vwap":1586},"2025-11-04",62.259,-2.2,-3.41,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":745,"transactions":9,"vwap":1592},"2025-11-03",64.66,64.459,0.119,0.18,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1267,"transactions":9,"vwap":1598},"2025-10-31",63.77,64.34,0.643,1.01,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":745,"transactions":9,"vwap":1605},"2025-10-30",64.49,64.5,63.697,-1.76,-2.69,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1549,"volume":769,"transactions":9,"vwap":1611},"2025-10-29",66.050003,65.457,-0.163,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":111,"volume":706,"transactions":9,"vwap":1616},"2025-10-28",65.71,65.62,-0.254,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":690,"transactions":9,"vwap":1620},"2025-10-27",65.874,1.052,1.62,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1431,"volume":690,"transactions":9,"vwap":1625},"2025-10-24",64.822,1.104,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":690,"transactions":9,"vwap":1629},"2025-10-23",63.718,0.817,1.3,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":690,"transactions":9,"vwap":1634},"2025-10-22",62.901,-1.679,-2.6,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1363,"volume":690,"transactions":9,"vwap":1639},"2025-10-21",64.58,-0.146,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":712,"transactions":9,"vwap":1644},"2025-10-20",64.56,64.726,1.665,2.64,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1412,"volume":690,"transactions":9,"vwap":1649},"2025-10-17",63.061001,-0.402,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":690,"transactions":9,"vwap":1653},"2025-10-16",63.463,-0.743,-1.16,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":857,"volume":690,"transactions":9,"vwap":1658},"2025-10-15",64.206,1.082,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":1666,"volume":948,"transactions":9,"vwap":1663},"2025-10-14",61.83,63.124,61.54,0.703,1.13,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":690,"transactions":9,"vwap":1669},"2025-10-13",62.421,2.418,4.03,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":712,"transactions":9,"vwap":1674},"2025-10-10",60.0029984,-3.241,-5.12,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":690,"transactions":9,"vwap":1679},"2025-10-09",63.244,-0.606,-0.95,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":690,"transactions":9,"vwap":1685},"2025-10-08",63.343,63.85,1.117,1.78,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":690,"transactions":9,"vwap":1690},"2025-10-07",62.733,-1.017,-1.6,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":690,"transactions":9,"vwap":1695},"2025-10-06",63.75,1.38,2.21,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":690,"transactions":9,"vwap":1700},"2025-10-03",62.37,0.137,0.22,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1099,"volume":690,"transactions":9,"vwap":1706},"2025-10-02",62.14,62.233,0.884,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":712,"transactions":9,"vwap":1710},"2025-10-01",61.349,0.488,0.8,{"date":1714,"open":1441,"high":1441,"low":1441,"close":1441,"change":1715,"percent_change":1716,"volume":690,"transactions":9,"vwap":1441},"2025-09-30",-0.414,-0.68,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":377,"volume":706,"transactions":9,"vwap":1720},"2025-09-29",61.55,61.275,0.558,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1482,"volume":712,"transactions":9,"vwap":1725},"2025-09-26",60.35,60.717,0.451,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":769,"transactions":9,"vwap":1731},"2025-09-25",60.23,60.51,60.266,-0.974,-1.59,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1681,"volume":712,"transactions":9,"vwap":1737},"2025-09-24",61.86,61.24,-0.589,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":706,"transactions":9,"vwap":1743},"2025-09-23",62.61,61.761,61.829,-0.748,-1.2,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":536,"volume":745,"transactions":9,"vwap":1749},"2025-09-22",61.941,62.577,1.484,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1233,"percent_change":911,"volume":712,"transactions":9,"vwap":1753},"2025-09-19",61.092999,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":712,"transactions":9,"vwap":1756},"2025-09-18",61.268,1.348,2.25,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":706,"transactions":9,"vwap":1762},"2025-09-17",59.18,59.92,0.252,0.42,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":289,"volume":712,"transactions":9,"vwap":1768},"2025-09-16",59.62,59.668,0.209,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":690,"transactions":9,"vwap":1772},"2025-09-15",59.459,0.377,0.64,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":690,"transactions":9,"vwap":1777},"2025-09-12",59.082001,0.11,0.19,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":700,"percent_change":1500,"volume":712,"transactions":9,"vwap":1782},"2025-09-11",58.972,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":690,"transactions":9,"vwap":1785},"2025-09-10",58.182,-0.507,-0.86,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":690,"transactions":9,"vwap":1790},"2025-09-09",58.689,0.124,0.21,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":690,"transactions":9,"vwap":1795},"2025-09-08",58.565,0.311,0.53,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":690,"transactions":9,"vwap":1800},"2025-09-05",58.254,0.709,1.23,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":965,"volume":690,"transactions":9,"vwap":1805},"2025-09-04",57.545,0.925,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":690,"transactions":9,"vwap":1809},"2025-09-03",56.62,0.395,0.7,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":706,"transactions":9,"vwap":1815},"2025-09-02",55.44,56.225,-0.348,-0.62,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":712,"transactions":9,"vwap":1820},"2025-08-29",56.573,-0.381,-0.67,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1829,"volume":776,"transactions":9,"vwap":1826},"2025-08-28",56.83,56.954,56.804,0.402,0.71,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":706,"transactions":9,"vwap":1832},"2025-08-27",56.552,0.134,0.24,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":974,"percent_change":1839,"volume":706,"transactions":9,"vwap":1838},"2025-08-26",56.4,56.418,0.99,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1038,"volume":690,"transactions":9,"vwap":1842},"2025-08-25",55.865,-0.005,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1016,"percent_change":1847,"volume":712,"transactions":9,"vwap":1846},"2025-08-22",55.87,3.69,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":712,"transactions":9,"vwap":1850},"2025-08-21",53.88,-0.236,-0.44,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":690,"transactions":9,"vwap":1855},"2025-08-20",54.116,-0.475,-0.87,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":690,"transactions":9,"vwap":1860},"2025-08-19",54.591,-1.154,-2.07,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":690,"transactions":9,"vwap":1865},"2025-08-18",55.745,0.274,0.49,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1244,"volume":690,"transactions":9,"vwap":1870},"2025-08-15",55.471,-0.634,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1852,"volume":690,"transactions":9,"vwap":1874},"2025-08-14",56.105,-0.246,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1712,"volume":712,"transactions":9,"vwap":1878},"2025-08-13",56.351,0.446,{"date":1881,"open":1166,"high":1166,"low":1166,"close":1166,"change":1882,"percent_change":1883,"volume":690,"transactions":9,"vwap":1166},"2025-08-12",1.708,3.15,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1852,"volume":690,"transactions":9,"vwap":1886},"2025-08-11",54.197,-0.241,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":690,"transactions":9,"vwap":1890},"2025-08-08",54.438,0.257,0.47,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":745,"transactions":9,"vwap":1896},"2025-08-07",55.38,54.181,-0.674,-1.23,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1362,"percent_change":959,"volume":690,"transactions":9,"vwap":1901},"2025-08-06",54.855,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":744,"volume":690,"transactions":9,"vwap":1904},"2025-08-05",55.0029984,0.136,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":690,"transactions":9,"vwap":1908},"2025-08-04",54.867,1.382,2.58,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":706,"transactions":9,"vwap":1914},"2025-08-01",53.24,53.485,-1.927,-3.48,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":512,"percent_change":1921,"volume":706,"transactions":9,"vwap":1920},"2025-07-31",56.37,55.412,0.05,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":66,"volume":690,"transactions":9,"vwap":1924},"2025-07-30",55.382,-0.029,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1744,"percent_change":1929,"volume":712,"transactions":9,"vwap":1928},"2025-07-29",55.411,-1.33,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1155,"volume":690,"transactions":9,"vwap":1933},"2025-07-28",56.45,56.159,0.15,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1234,"volume":712,"transactions":9,"vwap":1938},"2025-07-25",56.02,56.0089989,-0.172,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":689,"percent_change":1943,"volume":690,"transactions":9,"vwap":1942},"2025-07-24",56.181,-0.3,{"date":1945,"open":1878,"high":1878,"low":1878,"close":1878,"change":1946,"percent_change":289,"volume":712,"transactions":9,"vwap":1878},"2025-07-23",0.196,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":360,"percent_change":891,"volume":690,"transactions":9,"vwap":1949},"2025-07-22",56.155,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1934,"volume":712,"transactions":9,"vwap":1953},"2025-07-21",56.72,56.255,0.082,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1934,"percent_change":1155,"volume":712,"transactions":9,"vwap":1957},"2025-07-18",56.173,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":690,"transactions":9,"vwap":1960},"2025-07-17",56.022999,1.073,1.95,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":712,"transactions":9,"vwap":1965},"2025-07-16",54.95,1.069,1.98,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1778,"volume":690,"transactions":9,"vwap":1970},"2025-07-15",53.881,0.057,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":690,"transactions":9,"vwap":1974},"2025-07-14",53.824,0.201,0.37,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":898,"volume":690,"transactions":9,"vwap":1979},"2025-07-11",53.623,-0.377,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":690,"transactions":9,"vwap":1983},"2025-07-10",54,-0.119,-0.22,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1043,"percent_change":1600,"volume":712,"transactions":9,"vwap":1988},"2025-07-09",54.119,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1159,"volume":769,"transactions":9,"vwap":1992},"2025-07-08",53.09,53.579,0.514,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":706,"transactions":9,"vwap":1997},"2025-07-07",53.102,53.064999,-0.633,-1.18,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1469,"volume":690,"transactions":9,"vwap":2002},"2025-07-03",53.698,0.504,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":1065,"volume":690,"transactions":9,"vwap":2006},"2025-07-02",53.194,0.426,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1548,"percent_change":1533,"volume":712,"transactions":9,"vwap":2010},"2025-07-01",52.768,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":458,"percent_change":2015,"volume":769,"transactions":9,"vwap":2014},"2025-06-30",52.91,52.918,-0.04,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1338,"volume":712,"transactions":9,"vwap":2018},"2025-06-27",52.938,0.304,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1696,"volume":690,"transactions":9,"vwap":2022},"2025-06-26",52.634,0.717,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":690,"transactions":9,"vwap":2026},"2025-06-25",51.917,-0.272,-0.52,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":712,"transactions":9,"vwap":2031},"2025-06-24",52.189,1.395,2.75,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1593,"percent_change":352,"volume":690,"transactions":9,"vwap":2036},"2025-06-23",50.794,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":690,"transactions":9,"vwap":2039},"2025-06-20",50.675,-0.592,-1.15,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":1764,"volume":745,"transactions":9,"vwap":2045},"2025-06-18",51.35,51.267,0.215,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":769,"transactions":9,"vwap":2050},"2025-06-17",51.51,51.051998,-0.617,-1.19,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":776,"transactions":9,"vwap":2056},"2025-06-16",51.060001,51.669,1.435,2.86,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":592,"volume":776,"transactions":9,"vwap":2062},"2025-06-13",50.868,50.234,-1.301,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":712,"transactions":9,"vwap":2066},"2025-06-12",51.535,-0.188,-0.36,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":890,"percent_change":2072,"volume":712,"transactions":9,"vwap":2071},"2025-06-11",51.723,-0.26,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":690,"transactions":9,"vwap":2075},"2025-06-10",51.856,0.317,0.62,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1134,"volume":690,"transactions":9,"vwap":2080},"2025-06-09",51.539,0.629,{"date":2083,"open":1079,"high":2084,"low":1079,"close":2084,"change":2085,"percent_change":2086,"volume":712,"transactions":9,"vwap":2084},"2025-06-06",50.91,0.842,1.68,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1655,"volume":837,"transactions":9,"vwap":2089},"2025-06-05",50.068001,-0.587,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":1839,"volume":690,"transactions":9,"vwap":2093},"2025-06-04",50.655,0.495,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":1500,"volume":690,"transactions":9,"vwap":2097},"2025-06-03",50.16,0.674,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":1006,"volume":690,"transactions":9,"vwap":2101},"2025-06-02",49.486,0.063,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":769,"transactions":9,"vwap":2105},"2025-05-30",49.423,-0.465,-0.93,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":706,"transactions":9,"vwap":2110},"2025-05-29",49.888,0.001,0,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1921,"volume":1267,"transactions":9,"vwap":2117},"2025-05-28",50,50.15,49.887,0.023,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":690,"transactions":9,"vwap":2121},"2025-05-27",49.864,1.764,3.67,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":738,"volume":706,"transactions":9,"vwap":2127},"2025-05-23",48.0099983,48.099998,-0.523,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":1443,"volume":706,"transactions":9,"vwap":2132},"2025-05-22",48.58,48.623,0.081,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":712,"transactions":9,"vwap":2136},"2025-05-21",48.542,-1.068,-2.15,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":1234,"volume":712,"transactions":9,"vwap":2141},"2025-05-20",49.61,-0.152,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":1594,"volume":690,"transactions":9,"vwap":2145},"2025-05-19",49.762,0.087,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":712,"transactions":9,"vwap":2149},"2025-05-16",49.675,0.275,0.56,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":1233,"percent_change":1195,"volume":745,"transactions":9,"vwap":2156},"2025-05-15",49.080002,49.48,49.4,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":1250,"volume":690,"transactions":9,"vwap":2159},"2025-05-14",49.575,0.28,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":769,"transactions":9,"vwap":2163},"2025-05-13",49.295,0.705,1.45,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":712,"transactions":9,"vwap":2168},"2025-05-12",48.59,2.144,4.62,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":1764,"volume":769,"transactions":9,"vwap":2174},"2025-05-09",46.33,46.446,0.193,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":1811,"volume":769,"transactions":9,"vwap":2180},"2025-05-08",45.92,46.64,46.253,0.322,{"date":2183,"open":2184,"high":2184,"low":178,"close":2185,"change":2186,"percent_change":2187,"volume":176,"transactions":9,"vwap":2185},"2025-05-07",46.39,45.931,-0.435,-0.94,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":712,"transactions":9,"vwap":2190},"2025-05-06",46.366,-0.073,-0.16,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":1943,"volume":690,"transactions":9,"vwap":2195},"2025-05-05",46.439,-0.138,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1426,"percent_change":216,"volume":712,"transactions":9,"vwap":2199},"2025-05-02",46.577,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":668,"volume":837,"transactions":9,"vwap":2204},"2025-05-01",46.23,45.97,45.975,0.185,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":912,"volume":690,"transactions":9,"vwap":2208},"2025-04-30",45.79,-0.174,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":1701,"percent_change":1283,"volume":769,"transactions":9,"vwap":2213},"2025-04-29",45.75,45.964,{"date":182,"open":2215,"high":2215,"low":2215,"close":2215,"change":2112,"percent_change":2112,"volume":690,"transactions":9,"vwap":2215},45.827]