[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UIVM":3,"homepage-market-summary":29,"stock-historical-UIVM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UIVM","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},"VictoryShares International Value Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.8837,14.495208,"Monthly",{"close":17,"open":18,"high":17,"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},72.41,72.27,71.945,72.8786,-0.4686,-0.64,9327.9081,79.27,59.69,4762.445258007937,65,2248,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[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",[98,103,108,113,118,123,128,133,138,143,148],{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},53.036999,5119,1868336.205018,35.94,"2025-04-28",[185,188,196,206,216,227,236,246,255,266,277,288,297,308,318,329,340,350,360,371,382,392,402,411,422,432,442,453,463,472,482,491,500,509,518,528,536,544,554,564,574,582,593,603,612,622,630,640,649,658,668,677,686,694,703,713,723,734,742,751,759,768,778,786,794,799,805,813,819,825,833,839,847,855,863,871,878,883,891,896,902,908,914,921,929,936,941,947,954,961,966,970,975,981,987,992,998,1004,1010,1018,1026,1033,1039,1047,1053,1060,1067,1071,1078,1086,1095,1100,1108,1114,1121,1128,1134,1139,1145,1152,1159,1167,1174,1180,1186,1192,1197,1203,1210,1215,1219,1223,1231,1237,1244,1249,1256,1263,1269,1275,1282,1289,1293,1299,1306,1313,1320,1327,1333,1340,1347,1356,1364,1373,1380,1387,1393,1398,1404,1412,1419,1423,1432,1439,1445,1451,1460,1466,1472,1477,1483,1490,1498,1506,1514,1521,1527,1533,1539,1545,1553,1561,1567,1574,1581,1588,1595,1600,1607,1615,1621,1625,1631,1640,1648,1654,1661,1668,1674,1679,1686,1692,1699,1708,1715,1721,1728,1732,1741,1747,1755,1762,1769,1776,1783,1791,1795,1800,1808,1814,1821,1827,1834,1842,1850,1856,1862,1865,1870,1876,1882,1888,1894,1899,1905,1912,1917,1924,1929,1936,1942,1946,1951,1957,1965,1970,1976,1982,1988,1993,2000,2007,2012,2018,2023,2029,2036,2041,2048,2054,2062,2068,2074,2082,2088,2094,2101,2108,2114,2122,2125,2131,2134,2139,2146,2152,2157,2163,2170,2175,2180,2186,2190,2196,2205,2212,2216,2219,2223,2229,2232,2237,2245,2252,2256,2262,2267,2273,2281,2287,2294,2300,2307,2313,2319,2325,2332,2338,2344,2351,2358,2364,2369,2373,2377,2385,2390,2394,2401,2405,2410,2416,2420,2423,2429,2435,2441,2447,2453,2457,2463,2468,2473,2477,2482,2487,2490,2496,2499,2504,2507,2510,2516,2520,2524,2530,2535,2541,2546,2551,2557,2561,2565,2569,2574,2578,2582,2587,2592,2597,2602,2608,2612,2617,2621],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},85,72.3838,{"date":40,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},72.94,72.76,-0.7337,-1,1651.7308,79,72.8877,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.74,73.61,73.6123,0.2026,0.28,1640.1568,84,73.7018,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":146,"volume":213,"transactions":214,"vwap":215},"2026-10-05",73.36,73.71,73.23,73.4097,-0.1409,26337.996872,183,73.4368,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",73.92,73.95,73.5,73.5506,0.1478,0.2,17460.6803,175,73.7392,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":204,"vwap":235},"2026-10-01",73.76,73.07,73.4028,-0.9843,-1.32,14047.208093,73.1521,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",74.88,74.31,74.3871,-0.3596,-0.48,5743.886562,95,74.5744,{"date":247,"open":238,"high":238,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",74.35,74.7467,-0.8498,-1.12,2632.6628,69,74.5294,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",75.63,75.71,75.325,75.5965,-0.2049,-0.27,3195.9928,78,75.6321,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",75.57,75.83,75.51,75.8014,0.6115,0.81,15260.5824,75,75.5407,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",75.25,75.36,74.995,75.1899,-0.227,-0.3,2926.643311,74,75.1774,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":204,"vwap":296},"2026-09-23",75.85,75.37,75.4169,-1.2008,-1.57,4518.022501,75.6305,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",76.5,76.63,76.265,76.6177,0.2409,0.32,3601.3284,86,76.4024,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",76.45,76.17,76.3768,0.4683,0.62,3799.5012,80,76.3631,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",75.84,75.93,75.695,75.9085,-1.0062,-1.31,3863.350589,77,75.8102,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",77.02,77.2,76.91,76.9147,0.7461,0.98,12088.832612,89,77.0021,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",76.68,76.93,76.1686,-0.3117,-0.41,3886.4336,124,76.7321,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",76.435,76.4803,76.27,-0.5987,-0.78,4693.7607,83,76.3974,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",77.045,77.4,76.705,77.079,-0.4611,-0.59,5688.7204,93,77.1656,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",77.52,77.58,77.43,77.5401,0.9064,1.18,3163.528514,63,77.5319,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",76.89,76.6,76.6337,-0.5423,-0.7,6282.232827,190,76.6915,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",77.66,77.11,77.176,-1.6295,-2.07,2928.3922,72,77.4408,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":284,"volume":408,"transactions":409,"vwap":410},"2026-09-08",79.2,78.75,78.8055,-0.2349,6466.945733,123,78.9924,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",78.96,79.065,78.87,79.0404,-0.1161,-0.15,1674.019608,60,78.9747,{"date":423,"open":424,"high":24,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",78.77,78.66,79.1565,1.2015,1.54,5541.883402,113,79.0507,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",77.54,78.39,77.955,0.6135,0.79,31795.730266,210,77.8756,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",77.75,77.8294,77.28,77.3415,-0.2535,-0.33,946.2047,49,77.6062,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",77.86,77.47,77.595,-0.0622,-0.08,3759.173483,66,77.6037,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":173,"volume":469,"transactions":470,"vwap":471},"2026-08-28",77.99,77.53,77.6572,-0.0262,3660.69187,50,77.5822,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",77.44,77.7,77.6834,-0.1816,-0.23,4302.7687,81,77.6289,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":470,"vwap":490},"2026-08-26",78.11,77.8,77.865,-0.3995,-0.51,1574.835446,77.8801,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",77.95,78.2645,0.4145,0.53,3371.695446,46,78.1293,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":459,"volume":506,"transactions":507,"vwap":508},"2026-08-24",77.76,77.85,77.755,-0.0616,16559.2908,76,77.7715,{"date":510,"open":484,"high":484,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",77.88,77.9116,0.7985,1.04,1355.67577,61,77.9515,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",77.23,77.08,77.1131,-0.1831,-0.24,4748.844,141,77.1469,{"date":529,"open":530,"high":530,"low":520,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":461,"vwap":535},"2026-08-19",77.51,77.2962,0.3449,0.45,1587.698071,77.271,{"date":537,"open":538,"high":538,"low":333,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":27,"vwap":543},"2026-08-18",77.45,76.9513,-0.6319,-0.81,1364.457,77.1191,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",77.63,77.82,77.5832,-0.0049,-0.01,6041.2862,90,77.7278,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":194,"vwap":563},"2026-08-14",77.61,77.84,77.5801,77.5881,0.1353,0.17,1488.9392,77.6772,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",77.16,77.4528,77.07,0.2972,0.39,9646.0272,106,77.319,{"date":575,"open":576,"high":576,"low":568,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":327,"vwap":581},"2026-08-12",77.3,77.1556,0.076,0.1,1688.8832,77.188,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",77.04,77.12,76.905,77.0796,0.2821,0.37,8382.5152,98,77.0209,{"date":594,"open":595,"high":343,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",76.805,76.75,76.7975,-0.587,-0.76,1460.4817,100,76.8085,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":286,"vwap":611},"2026-08-07",77.165,77.4001,77.3845,0.7377,0.96,2992.95515,77.2777,{"date":613,"open":300,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",76.76,76.3937,76.6468,0.2672,0.35,6981.086221,87,76.6359,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",76.3796,-0.0928,-0.12,312.0422,42,76.423,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",76.02,76.4724,75.95,0.7228,0.95,1738.5852,40,76.1152,{"date":641,"open":268,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",75.7496,75.5,-0.1225,-0.16,1004.059952,48,75.6294,{"date":650,"open":321,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":638,"vwap":657},"2026-07-31",75.99,75.74,75.8721,-0.3469,-0.46,1506.249,75.8243,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":327,"vwap":667},"2026-07-30",75.485,76.33,75.35,76.219,2.1223,2.86,5263.572,75.75,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":478,"volume":675,"transactions":638,"vwap":676},"2026-07-29",74.16,74.1701,74.06,74.0967,-0.1719,847.938,74.137,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",73.865,74.2686,0.1045,0.14,543.706919,35,74.0639,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":496,"volume":691,"transactions":692,"vwap":693},"2026-07-27",74.4,74.1641,0.3878,337.7636,33,74.213,{"date":695,"open":209,"high":696,"low":697,"close":698,"change":699,"percent_change":116,"volume":700,"transactions":701,"vwap":702},"2026-07-24",73.78,73.7,73.7763,0.2297,720.566221,30,73.7375,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":470,"vwap":712},"2026-07-23",73.52,73.66,73.315,73.5466,-0.8159,-1.1,1873.6256,73.5077,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":141,"volume":720,"transactions":721,"vwap":722},"2026-07-22",74.43,74.5,74.275,74.3625,0.5088,2113.7366,39,74.3894,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",73.4,73.9,73.365,73.8537,0.6578,0.9,4798.1251,70,73.5959,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":284,"volume":739,"transactions":740,"vwap":741},"2026-07-20",73.4399,73.1959,-0.2237,454.733797,36,73.3947,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":524,"volume":748,"transactions":749,"vwap":750},"2026-07-17",73.28,73.47,73.4196,-0.1751,25106.1895,41,73.4654,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":37,"volume":756,"transactions":757,"vwap":758},"2026-07-16",73.8,73.5947,-0.1598,775.656748,52,73.6984,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":202,"volume":765,"transactions":766,"vwap":767},"2026-07-15",73.68,73.7545,73.49,0.2071,1486.379902,45,73.6334,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",73.88,73.8842,73.5474,0.8977,1.24,2684.346121,55,73.7056,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":757,"vwap":785},"2026-07-13",72.9899,72.6497,-0.3563,-0.49,1337.287811,72.8967,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",72.71,73.025002,73.0059967,0.679,0.94,2600,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":601,"transactions":9,"vwap":796},"2026-07-09",72.327,-0.292,-0.4,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":488,"volume":804,"transactions":9,"vwap":802},"2026-07-08",71.86,72.619,-0.369,500,{"date":806,"open":807,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",73.34,72.98,72.988,-0.505,-0.69,600,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":804,"transactions":9,"vwap":816},"2026-07-06",73.485,73.493,1.077,1.49,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",72.416,0.972,1.36,300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",71.38,71.59,71.444,-0.441,-0.61,1900,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":262,"volume":812,"transactions":9,"vwap":837},"2026-06-30",71.57,71.99,71.885,-0.197,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",72.14,71.97,72.082001,0.872,1.22,1300,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",71.4,71.74,71.21,-0.725,-1.01,2700,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",72.080002,72.095001,71.935,0.533,0.75,1400,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-24",71.24,71.402,70.915,-0.741,-1.03,2100,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",72.418,72.143,-1.345,-1.83,400,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":824,"transactions":9,"vwap":880},"2026-06-22",73.488,0.008,0.01,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",73.605,73.38,73.48,0.143,0.19,1500,{"date":892,"open":679,"high":679,"low":893,"close":893,"change":894,"percent_change":895,"volume":812,"transactions":9,"vwap":893},"2026-06-17",73.337,-0.775,-1.05,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":877,"transactions":9,"vwap":899},"2026-06-16",74.45,74.112,-0.132,-0.18,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",74.244,1.042,1.42,200,{"date":909,"open":910,"high":208,"low":911,"close":911,"change":912,"percent_change":304,"volume":913,"transactions":9,"vwap":911},"2026-06-12",73.22,73.202,0.232,900,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":177,"transactions":9,"vwap":917},"2026-06-11",72.64,72.97,72.42,2.341,3.31,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",71.305,71.37,70.629,-0.701,-0.98,1800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":926,"percent_change":935,"volume":928,"transactions":9,"vwap":934},"2026-06-09",72.23,72.332,70.77,71.33,-0.97,{"date":937,"open":931,"high":931,"low":938,"close":938,"change":939,"percent_change":940,"volume":877,"transactions":9,"vwap":938},"2026-06-08",72.030998,0.556,0.78,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":812,"transactions":9,"vwap":944},"2026-06-05",72.685,71.475,-2.156,-2.93,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",73.525,73.631,0.186,0.25,800,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",73.75,73.445,-0.695,-0.94,3800,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":824,"transactions":9,"vwap":963},"2026-06-02",74.14,0.441,0.6,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":37,"volume":804,"transactions":9,"vwap":968},"2026-06-01",73.699,-0.161,{"date":971,"open":218,"high":218,"low":972,"close":972,"change":973,"percent_change":974,"volume":177,"transactions":9,"vwap":972},"2026-05-29",73.86,0.407,0.55,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":561,"volume":177,"transactions":9,"vwap":979},"2026-05-28",73.24,73.475,73.453,0.128,{"date":982,"open":763,"high":763,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-27",73.325,-0.44,-0.6,1100,{"date":988,"open":286,"high":286,"low":763,"close":989,"change":774,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",73.765,1.71,2200,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":986,"transactions":9,"vwap":995},"2026-05-22",72.769,72.525,-0.489,-0.67,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":965,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",72.4,73.014,0.435,1600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":862,"transactions":9,"vwap":1007},"2026-05-20",71.47,72.579,1.124,1.57,{"date":1011,"open":849,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",71.89,71.25,71.455,-0.801,-1.11,3200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":168,"volume":1025,"transactions":9,"vwap":1023},"2026-05-18",72.29,72.36,71.875,72.256,0.086,2500,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":986,"transactions":9,"vwap":1030},"2026-05-15",72.3,72.089996,72.17,-1.387,-1.89,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":682,"volume":877,"transactions":9,"vwap":1036},"2026-05-14",73.53,73.557,73.51,0.102,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",72.91,73.54,73.455,0.466,0.64,6000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":804,"transactions":9,"vwap":1050},"2026-05-12",72.635,72.989,-0.366,-0.5,{"date":1054,"open":220,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",73.595,73.355,0.166,0.23,2800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":106,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",73.050003,73.189,72.92,0.643,1200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":935,"percent_change":233,"volume":986,"transactions":9,"vwap":1070},"2026-05-07",73.43,72.546,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",73.29,73.516,1.876,2.62,2000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1077,"transactions":9,"vwap":1083},"2026-05-05",71.655,71.72,71.581,71.64,1.168,1.66,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",70.96,71.2,70.35,70.472,-1.007,-1.41,2400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":46,"volume":913,"transactions":9,"vwap":1098},"2026-05-01",71.85,71.479,-0.153,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-30",70.7,71.632,70.685,1.744,2.5,3100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":953,"transactions":9,"vwap":1111},"2026-04-29",70.185,69.888,-0.567,-0.8,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":570,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",70.45,70.455,70.4,0.276,1700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":846,"transactions":9,"vwap":1125},"2026-04-27",70.31,70.355,70.179,-0.178,-0.25,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":116,"volume":1066,"transactions":9,"vwap":1132},"2026-04-24",70.14,70.395,70.357,0.216,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":852,"percent_change":1138,"volume":913,"transactions":9,"vwap":1137},"2026-04-23",70.61,70.141,-1.02,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":965,"volume":1077,"transactions":9,"vwap":1143},"2026-04-22",71.059998,70.74,70.866,0.42,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",71.63,70.446,-1.401,-1.95,4700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":913,"transactions":9,"vwap":1155},"2026-04-20",71.8,71.847,71.785,-0.608,-0.84,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":832,"transactions":9,"vwap":1164},"2026-04-17",72.61,72.89,72.43,72.455,0.817,1.14,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":991,"transactions":9,"vwap":1171},"2026-04-16",72.040001,71.53,71.638,-0.272,-0.38,{"date":1175,"open":801,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":158,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",71.91,71.41,-0.302,4400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1003,"transactions":9,"vwap":1183},"2026-04-14",71.825,72.212,0.617,0.86,{"date":1187,"open":1116,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":570,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",71.595,70.38,0.275,700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":952,"volume":991,"transactions":9,"vwap":1195},"2026-04-10",71.58,71.32,0.176,{"date":1198,"open":1199,"high":1195,"low":1124,"close":1200,"change":1201,"percent_change":1202,"volume":928,"transactions":9,"vwap":1200},"2026-04-09",70.49,71.144,-0.644,-0.9,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":960,"transactions":9,"vwap":1207},"2026-04-08",72.059998,71.43,71.788,2.633,3.81,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":626,"volume":804,"transactions":9,"vwap":1213},"2026-04-07",68.64,69.155,-0.086,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":973,"percent_change":136,"volume":913,"transactions":9,"vwap":1218},"2026-04-06",68.9,69.241,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":488,"percent_change":95,"volume":953,"transactions":9,"vwap":1222},"2026-04-02",67.8,68.834,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":986,"transactions":9,"vwap":1228},"2026-04-01",69.31,69.715,69.080002,69.344,1.06,1.55,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":953,"transactions":9,"vwap":1234},"2026-03-31",67.205,68.284,2.213,3.35,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":37,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",66.64,65.85,66.070999,-0.145,36300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":367,"volume":804,"transactions":9,"vwap":1247},"2026-03-27",66.67,66.216,-0.393,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":928,"transactions":9,"vwap":1253},"2026-03-26",67.25,67.38,66.609,-1.203,-1.77,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1003,"transactions":9,"vwap":1260},"2026-03-25",68.080002,68.15,67.812,0.826,1.23,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":488,"volume":804,"transactions":9,"vwap":1267},"2026-03-24",66.43,67.089996,66.986,-0.343,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1003,"transactions":9,"vwap":1272},"2026-03-23",67.745,67.329,1.241,1.88,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":890,"transactions":9,"vwap":1279},"2026-03-20",66.52,65.9,66.087997,-2.133,-3.13,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":991,"transactions":9,"vwap":1285},"2026-03-19",67.040001,68.221,67,-0.062,-0.09,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":163,"volume":601,"transactions":9,"vwap":1291},"2026-03-18",68.283,-0.928,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":804,"transactions":9,"vwap":1296},"2026-03-17",69.49,69.211,0.639,0.93,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1003,"transactions":9,"vwap":1302},"2026-03-16",68.33,68.572,68.11,1.389,2.07,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",68.18,67.183,-0.729,-1.07,3300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1254,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",68.23,67.83,67.912,-1.74,2300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":131,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",68.79,69.25,69.115,0.227,4000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":550,"percent_change":550,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",69.23,69.79,68.888,5300,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-09",66.793,68.898,0.674,0.99,4100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1158,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",67.92,68.43,68.224,-0.576,48700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",69.44,69.45,68.17,68.8,-1.658,-2.35,9900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-03-04",69.87,70.458,69.71,0.339,0.48,3400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",69.37,70.3,68.48,70.119,-2.501,-3.44,8000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":101,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",72.33,72.85,72.62,-1.326,4500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":478,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",74.080002,74.169,73.946,-0.174,3600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":418,"percent_change":1392,"volume":1363,"transactions":9,"vwap":1391},"2026-02-26",74.22,73.85,74.12,-0.2,{"date":1394,"open":972,"high":1395,"low":972,"close":1395,"change":1396,"percent_change":1397,"volume":1017,"transactions":9,"vwap":1395},"2026-02-25",74.27,0.975,1.33,{"date":1399,"open":1062,"high":1400,"low":1062,"close":1401,"change":1402,"percent_change":1403,"volume":1312,"transactions":9,"vwap":1401},"2026-02-24",73.39,73.295,0.098,0.13,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":173,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",73.575,73.63,73.13,73.197,-0.024,4200,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",72.88,73.221,0.791,1.09,5000,{"date":1420,"open":1205,"high":1163,"low":1205,"close":1163,"change":1421,"percent_change":173,"volume":1422,"transactions":9,"vwap":1163},"2026-02-19",-0.019,4900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-18",72.74,72.804,72.31,72.449,-0.073,-0.1,3900,{"date":1433,"open":1434,"high":788,"low":1012,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",72.099998,72.522,0.174,0.24,15900,{"date":1440,"open":836,"high":1428,"low":850,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",72.348,0.028,0.04,7100,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1113,"volume":1046,"transactions":9,"vwap":1449},"2026-02-12",73.12,72.283,72.32,-0.58,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-11",72.59,73,72.28,72.9,0.985,1.37,14400,{"date":1461,"open":1029,"high":841,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-10",71.915,0.018,0.03,6700,{"date":1467,"open":1468,"high":836,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1444,"transactions":9,"vwap":1469},"2026-02-09",71.669,71.897,1.101,1.56,{"date":1473,"open":1189,"high":1474,"low":1189,"close":1474,"change":1475,"percent_change":1476,"volume":1312,"transactions":9,"vwap":1474},"2026-02-06",70.796,1.331,1.92,{"date":1478,"open":1366,"high":1479,"low":1366,"close":1480,"change":1481,"percent_change":1482,"volume":1379,"transactions":9,"vwap":1480},"2026-02-05",69.76,69.465,-0.815,-1.16,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1422,"transactions":9,"vwap":1487},"2026-02-04",70.78,70.059998,70.28,0.534,0.77,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":378,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",69.64,70.12,69.34,69.746,0.814,66000,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",68.936,68.72,68.932,0.314,0.46,5500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1107,"transactions":9,"vwap":1511},"2026-01-30",69.15,69.22,68.45,68.618,-0.689,-0.99,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1312,"transactions":9,"vwap":1517},"2026-01-29",69.074997,69.307,68.705,0.462,0.67,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":831,"volume":890,"transactions":9,"vwap":1524},"2026-01-28",68.66,68.845,68.539,-0.423,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1179,"transactions":9,"vwap":1530},"2026-01-27",68.95,69.268,1.248,1.83,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1066,"transactions":9,"vwap":1536},"2026-01-26",68.24,68.019997,0.348,0.51,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":913,"transactions":9,"vwap":1542},"2026-01-23",67.45,67.672,0.328,0.49,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-22",67.27,67.495,67.344,0.178,0.27,7500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2026-01-21",66.985,67.166,66.61,0.926,1.4,3500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":388,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",66.48,66.24,-0.465,99700,{"date":1568,"open":1246,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":832,"transactions":9,"vwap":1571},"2026-01-16",66.78,66.47,66.705,0.014,0.02,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1573,"volume":1339,"transactions":9,"vwap":1579},"2026-01-15",66.86,67.010002,66.66,66.691,0.011,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":854,"transactions":9,"vwap":1585},"2026-01-14",66.74,66.62,66.68,0.467,0.71,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":655,"volume":1594,"transactions":9,"vwap":1592},"2026-01-13",66.36,66.17,66.213,-0.307,3000,{"date":1596,"open":1597,"high":1277,"low":1597,"close":1277,"change":1504,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1277},"2026-01-12",66.28,0.7,4800,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1551,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",65.99,66.22,66.059998,0.18,6400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":952,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",65.87,65.906,65.81,65.88,0.165,5600,{"date":1616,"open":1617,"high":1240,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":991,"transactions":9,"vwap":1618},"2026-01-07",65.815,65.715,-0.192,-0.29,{"date":1622,"open":1602,"high":1602,"low":1623,"close":1624,"change":1605,"percent_change":1551,"volume":1312,"transactions":9,"vwap":1624},"2026-01-06",65.811,65.907,{"date":1626,"open":1627,"high":1628,"low":127,"close":1629,"change":1630,"percent_change":1489,"volume":1339,"transactions":9,"vwap":1629},"2026-01-05",65.34,65.75,65.727,0.499,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-02",65.18,65.33,65.099998,65.228,0.697,1.08,3700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1120,"transactions":9,"vwap":1645},"2025-12-31",64.61,64.64,64.5,64.531,-0.234,-0.36,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1058,"percent_change":1653,"volume":1594,"transactions":9,"vwap":1652},"2025-12-30",64.8,64.93,64.765,0.36,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1647,"volume":1411,"transactions":9,"vwap":1659},"2025-12-29",64.63,64.7,64.51,64.535,-0.235,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1403,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",64.53,64.79,64.77,0.085,4600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":812,"transactions":9,"vwap":1671},"2025-12-24",64.59,64.685,0.135,0.21,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":202,"percent_change":1678,"volume":1639,"transactions":9,"vwap":1677},"2025-12-23",64.34,64.55,0.44,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1538,"volume":1094,"transactions":9,"vwap":1684},"2025-12-22",64.080002,64.31,64.064003,64.27,0.326,{"date":1687,"open":1688,"high":1681,"low":1689,"close":1690,"change":1691,"percent_change":73,"volume":890,"transactions":9,"vwap":1690},"2025-12-19",63.92,63.908,63.944,0.301,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":854,"transactions":9,"vwap":1696},"2025-12-18",63.83,63.88,63.643,0.238,0.38,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-17",63.55,63.621,63.38,63.405,-0.181,-0.28,2900,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":783,"volume":1714,"transactions":9,"vwap":1712},"2025-12-16",63.78,63.47,63.586,-0.314,6900,{"date":1716,"open":1717,"high":1717,"low":1710,"close":1718,"change":1719,"percent_change":1720,"volume":960,"transactions":9,"vwap":1718},"2025-12-15",63.94,63.9,0.472,0.74,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1667,"transactions":9,"vwap":1725},"2025-12-12",63.76,63.27,63.428,-0.277,-0.43,{"date":1729,"open":1703,"high":1723,"low":1703,"close":1730,"change":889,"percent_change":1731,"volume":928,"transactions":9,"vwap":1730},"2025-12-11",63.705,0.3,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-10",62.84,63.525,62.825,63.515,0.731,1.16,8900,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":882,"volume":1066,"transactions":9,"vwap":1745},"2025-12-09",62.97,62.779,62.784,0.009,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1707,"transactions":9,"vwap":1752},"2025-12-08",63.029999,63.040001,62.715,62.775,-0.014,-0.02,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1443,"volume":991,"transactions":9,"vwap":1760},"2025-12-05",62.9,62.96,62.74,62.789,0.025,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":550,"volume":1120,"transactions":9,"vwap":1767},"2025-12-04",62.83,62.88,62.735,62.764,-0.005,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":223,"volume":1431,"transactions":9,"vwap":1774},"2025-12-03",62.66,62.77,62.565,62.769,0.127,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1191,"transactions":9,"vwap":1780},"2025-12-02",62.7,62.54,62.642,0.257,0.41,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1707,"transactions":9,"vwap":1788},"2025-12-01",62.52,62.58,62.37,62.385,-0.211,-0.34,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1580,"percent_change":1573,"volume":832,"transactions":9,"vwap":1794},"2025-11-28",62.44,62.596,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1417,"volume":890,"transactions":9,"vwap":1798},"2025-11-26",62.24,62.585,0.672,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1397,"volume":1807,"transactions":9,"vwap":1805},"2025-11-25",61.59,61.96,61.45,61.913,0.812,6600,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1731,"volume":991,"transactions":9,"vwap":1812},"2025-11-24",60.89,61.14,61.101,0.183,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1594,"transactions":9,"vwap":1818},"2025-11-21",60.51,61.029999,60.918,0.867,1.44,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1107,"transactions":9,"vwap":1824},"2025-11-20",61.09,60.050999,-0.788,-1.3,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1619,"percent_change":1833,"volume":1319,"transactions":9,"vwap":1832},"2025-11-19",61.061001,61.19,60.81,60.839,-0.31,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1201,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",61.13,61.15,60.73,61.030998,-1.04,16500,{"date":1843,"open":1787,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",62.41,61.54,61.675,-0.908,-1.45,56000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":901,"volume":960,"transactions":9,"vwap":1854},"2025-11-14",62.27,62.75,62.583,-0.112,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":655,"volume":1861,"transactions":9,"vwap":1859},"2025-11-13",63.24,62.695,-0.289,47400,{"date":1863,"open":1853,"high":1864,"low":1853,"close":1864,"change":1799,"percent_change":1638,"volume":986,"transactions":9,"vwap":1864},"2025-11-12",62.984,{"date":1866,"open":1852,"high":1867,"low":1797,"close":1867,"change":1868,"percent_change":1869,"volume":1066,"transactions":9,"vwap":1867},"2025-11-11",62.312,0.211,0.34,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":177,"transactions":9,"vwap":1873},"2025-11-10",61.85,62.101,0.843,1.38,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1003,"transactions":9,"vwap":1879},"2025-11-07",60.74,61.258,0.137,0.22,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":459,"percent_change":1887,"volume":1066,"transactions":9,"vwap":1886},"2025-11-06",61.105,61.185,61.121,-0.13,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":136,"volume":177,"transactions":9,"vwap":1892},"2025-11-05",61.11,61.26,61.201,0.359,{"date":1895,"open":1878,"high":1896,"low":1878,"close":1897,"change":1898,"percent_change":251,"volume":1120,"transactions":9,"vwap":1897},"2025-11-04",61.099998,60.842,-0.691,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1698,"volume":177,"transactions":9,"vwap":1902},"2025-11-03",61.44,61.533,61.43,0.231,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":173,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",61.07,61.49,61.302,-0.018,7000,{"date":1913,"open":1817,"high":1914,"low":1817,"close":1915,"change":1916,"percent_change":459,"volume":854,"transactions":9,"vwap":1915},"2025-10-30",61.4,61.32,-0.05,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1620,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-29",61.69,61.705,61.37,-0.47,4300,{"date":1925,"open":1926,"high":1846,"low":1926,"close":1927,"change":1928,"percent_change":561,"volume":953,"transactions":9,"vwap":1927},"2025-10-28",61.545,61.66,0.107,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1362,"volume":1935,"transactions":9,"vwap":1932},"2025-10-27",61.52,61.553,61.46,0.291,5400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":304,"volume":1191,"transactions":9,"vwap":1939},"2025-10-24",61.24,61.262,61.2,0.197,{"date":1943,"open":1944,"high":1896,"low":1944,"close":1945,"change":304,"percent_change":496,"volume":913,"transactions":9,"vwap":1945},"2025-10-23",60.98,61.064999,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1782,"volume":1066,"transactions":9,"vwap":1949},"2025-10-22",60.738,60.745,0.247,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":812,"transactions":9,"vwap":1954},"2025-10-21",60.72,60.498,-0.578,-0.95,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":793,"transactions":9,"vwap":1962},"2025-10-20",61.060001,61.085999,60.99,61.076,0.317,0.52,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":901,"volume":177,"transactions":9,"vwap":1968},"2025-10-17",60.475,60.759,-0.107,{"date":1971,"open":1944,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1653,"volume":1594,"transactions":9,"vwap":1974},"2025-10-16",61.0060005,60.739,60.866,0.217,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":889,"volume":1411,"transactions":9,"vwap":1980},"2025-10-15",60.85,60.44,60.649,0.112,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1964,"volume":953,"transactions":9,"vwap":1986},"2025-10-14",60.35,60.58,60.537,0.312,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1504,"percent_change":1489,"volume":1025,"transactions":9,"vwap":1991},"2025-10-13",60.040001,60.225,59.93,{"date":1994,"open":1995,"high":1996,"low":25,"close":1997,"change":1998,"percent_change":1999,"volume":1552,"transactions":9,"vwap":1997},"2025-10-10",60.46,60.461,59.765,-0.819,-1.35,{"date":2001,"open":1978,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1046,"transactions":9,"vwap":2004},"2025-10-09",60.886,60.525,60.584,-0.458,-0.75,{"date":2008,"open":1945,"high":1945,"low":2009,"close":2010,"change":2011,"percent_change":1731,"volume":1599,"transactions":9,"vwap":2010},"2025-10-08",60.94,61.042,0.182,{"date":2013,"open":1945,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1151,"transactions":9,"vwap":2015},"2025-10-07",61.091,60.86,-0.434,-0.71,{"date":2019,"open":1891,"high":2020,"low":1891,"close":2021,"change":2022,"percent_change":1620,"volume":986,"transactions":9,"vwap":2021},"2025-10-06",61.365,61.294,-0.176,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1362,"volume":890,"transactions":9,"vwap":2027},"2025-10-03",61.505,61.51,61.47,0.296,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":969,"percent_change":2035,"volume":1077,"transactions":9,"vwap":2034},"2025-10-02",61.22,61.261,60.947,61.174,-0.26,{"date":2037,"open":2038,"high":1914,"low":1938,"close":2039,"change":2040,"percent_change":1144,"volume":960,"transactions":9,"vwap":2039},"2025-10-01",61.34,61.335,0.255,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":131,"volume":1606,"transactions":9,"vwap":2046},"2025-09-30",60.935,61.135,60.915,61.080002,0.203,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1975,"percent_change":1653,"volume":1379,"transactions":9,"vwap":2053},"2025-09-29",60.95,60.96,60.87,60.877,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1489,"volume":2061,"transactions":9,"vwap":2059},"2025-09-26",60.54,60.69,60.484,60.66,0.465,8800,{"date":2063,"open":2064,"high":1984,"low":420,"close":2065,"change":2066,"percent_change":95,"volume":2067,"transactions":9,"vwap":2065},"2025-09-25",60.33,60.195,-0.446,9200,{"date":2069,"open":1878,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":831,"volume":1363,"transactions":9,"vwap":2072},"2025-09-24",60.77,60.614,60.641,-0.372,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-23",61.17,60.93,61.013,-0.104,-0.17,20100,{"date":2083,"open":1944,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":1551,"volume":2087,"transactions":9,"vwap":2084},"2025-09-22",61.117,60.854,0.163,11600,{"date":2089,"open":2009,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":346,"volume":1372,"transactions":9,"vwap":2092},"2025-09-19",61.0099983,60.887,60.954,-0.251,{"date":2095,"open":2096,"high":2097,"low":2051,"close":2098,"change":2099,"percent_change":146,"volume":2100,"transactions":9,"vwap":2098},"2025-09-18",61.12,61.28,61.205,-0.118,8200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1647,"percent_change":1450,"volume":2107,"transactions":9,"vwap":2106},"2025-09-17",61.6,61.81,61.16,61.323,19000,{"date":2109,"open":2110,"high":2111,"low":1926,"close":2112,"change":2113,"percent_change":262,"volume":1386,"transactions":9,"vwap":2112},"2025-09-16",61.67,61.7,61.683,-0.164,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1782,"volume":2121,"transactions":9,"vwap":2119},"2025-09-15",61.82,61.9,61.72,61.847,0.254,6300,{"date":2123,"open":2118,"high":2118,"low":1914,"close":2124,"change":46,"percent_change":1790,"volume":1444,"transactions":9,"vwap":2124},"2025-09-12",61.593,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1065,"percent_change":2130,"volume":1363,"transactions":9,"vwap":2129},"2025-09-11",61.38,61.84,61.803,1.05,{"date":2132,"open":2097,"high":2097,"low":1890,"close":2105,"change":2133,"percent_change":1551,"volume":890,"transactions":9,"vwap":2105},"2025-09-10",0.164,{"date":2135,"open":2090,"high":1817,"low":1978,"close":2136,"change":2137,"percent_change":418,"volume":2138,"transactions":9,"vwap":2136},"2025-09-09",60.996,-0.089,5200,{"date":2140,"open":2141,"high":2096,"low":2052,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-08",60.91,61.084999,0.055,0.09,13700,{"date":2147,"open":2148,"high":2148,"low":2149,"close":1817,"change":2150,"percent_change":1362,"volume":2151,"transactions":9,"vwap":1817},"2025-09-05",61.42,60.61,0.29,33600,{"date":2153,"open":2154,"high":1878,"low":2154,"close":1878,"change":2155,"percent_change":2156,"volume":1560,"transactions":9,"vwap":1878},"2025-09-04",60.585,0.324,0.54,{"date":2158,"open":2159,"high":2160,"low":2064,"close":2161,"change":1464,"percent_change":2162,"volume":1386,"transactions":9,"vwap":2161},"2025-09-03",60.34,60.43,60.416,0.05,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":1431,"transactions":9,"vwap":2167},"2025-09-02",59.98,60.4,60.386,-0.334,-0.55,{"date":2171,"open":2172,"high":2173,"low":2172,"close":1953,"change":2174,"percent_change":1887,"volume":1667,"transactions":9,"vwap":1953},"2025-08-29",60.59,60.79,-0.082,{"date":2176,"open":2015,"high":2051,"low":2177,"close":2178,"change":1402,"percent_change":2179,"volume":1319,"transactions":9,"vwap":2178},"2025-08-28",60.76,60.802,0.16,{"date":2181,"open":2166,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":783,"volume":854,"transactions":9,"vwap":2184},"2025-08-27",60.729,60.38,60.704,-0.297,{"date":2187,"open":2052,"high":2188,"low":2052,"close":2188,"change":2189,"percent_change":37,"volume":854,"transactions":9,"vwap":2188},"2025-08-26",61.00099945,-0.133,{"date":2191,"open":2192,"high":2192,"low":1896,"close":2193,"change":2194,"percent_change":2195,"volume":1740,"transactions":9,"vwap":2193},"2025-08-25",61.78,61.134,-0.789,-1.27,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-22",61.419,62.060001,61.387,61.923,0.784,1.28,7900,{"date":2206,"open":1830,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":284,"volume":2211,"transactions":9,"vwap":2209},"2025-08-21",61.233,61.078999,61.139,-0.182,9800,{"date":2213,"open":2031,"high":2214,"low":2031,"close":2214,"change":2215,"percent_change":1504,"volume":986,"transactions":9,"vwap":2214},"2025-08-20",61.321,0.281,{"date":2217,"open":2038,"high":2038,"low":2050,"close":2218,"change":1910,"percent_change":173,"volume":1707,"transactions":9,"vwap":2218},"2025-08-19",61.040001,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2080,"percent_change":1706,"volume":953,"transactions":9,"vwap":2222},"2025-08-18",60.926,61.057999,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2086,"percent_change":1551,"volume":1606,"transactions":9,"vwap":2228},"2025-08-15",61.18,61.27,61.118,61.228,{"date":2230,"open":1961,"high":2046,"low":2231,"close":1945,"change":882,"percent_change":1573,"volume":1418,"transactions":9,"vwap":1945},"2025-08-14",60.905,{"date":2233,"open":2046,"high":1823,"low":2234,"close":2235,"change":2236,"percent_change":1544,"volume":1179,"transactions":9,"vwap":2235},"2025-08-13",61.02,61.055,0.299,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1120,"transactions":9,"vwap":2242},"2025-08-12",60.49,60.78,60.459,60.756,0.646,1.07,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":832,"transactions":9,"vwap":2249},"2025-08-11",60.09,60.14,60.11,-0.026,-0.04,{"date":2253,"open":2248,"high":2254,"low":2255,"close":2255,"change":202,"percent_change":73,"volume":1191,"transactions":9,"vwap":2255},"2025-08-08",60.21,60.136,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":141,"volume":953,"transactions":9,"vwap":2260},"2025-08-07",59.9,59.91,59.856,0.408,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":730,"volume":1066,"transactions":9,"vwap":2265},"2025-08-06",59.29,59.448,0.532,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1580,"percent_change":1573,"volume":832,"transactions":9,"vwap":2272},"2025-08-05",58.89,58.97,58.88,58.916,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":913,"transactions":9,"vwap":2278},"2025-08-04",58.9,58.939,58.875,58.905,0.645,1.11,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":1672,"percent_change":1058,"volume":2286,"transactions":9,"vwap":2284},"2025-08-01",58.049999,58.26,57.981,11200,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1606,"transactions":9,"vwap":2291},"2025-07-31",58.29,58.12,58.125,-0.398,-0.68,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":1120,"transactions":9,"vwap":2297},"2025-07-30",58.92,58.523,-0.456,-0.77,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":928,"transactions":9,"vwap":2304},"2025-07-29",58.82,59.02,58.979,0.368,0.63,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":991,"transactions":9,"vwap":2310},"2025-07-28",59,58.611,-1.033,-1.73,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":882,"volume":913,"transactions":9,"vwap":2316},"2025-07-25",59.45,59.644,59.385,0.005,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":488,"volume":1326,"transactions":9,"vwap":2323},"2025-07-24",59.83,59.85,59.639,-0.304,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":1085,"volume":2331,"transactions":9,"vwap":2328},"2025-07-23",59.55,59.943,59.43,0.981,5100,{"date":2333,"open":2334,"high":2309,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1179,"transactions":9,"vwap":2335},"2025-07-22",58.5,58.962,0.512,0.88,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":438,"volume":1639,"transactions":9,"vwap":2342},"2025-07-21",58.42,58.6,58.45,0.457,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1431,"transactions":9,"vwap":2348},"2025-07-18",58.192,58.27,57.993,-0.041,-0.07,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":2357,"volume":1339,"transactions":9,"vwap":2355},"2025-07-17",57.81,58.080002,58.034,0.046,0.08,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":1504,"volume":1667,"transactions":9,"vwap":2361},"2025-07-16",57.92,57.988,57.69,0.268,{"date":2365,"open":2366,"high":2366,"low":2362,"close":2367,"change":2006,"percent_change":2368,"volume":1059,"transactions":9,"vwap":2367},"2025-07-15",58.39,57.72,-1.28,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":1653,"percent_change":314,"volume":1326,"transactions":9,"vwap":2372},"2025-07-14",58.3,58.47,{"date":2374,"open":2284,"high":2347,"low":2375,"close":2375,"change":2376,"percent_change":985,"volume":1059,"transactions":9,"vwap":2375},"2025-07-11",58.11,-0.35,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":890,"transactions":9,"vwap":2382},"2025-07-10",58.407,58.53,58.395,58.46,-0.37,-0.63,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":1538,"percent_change":2389,"volume":890,"transactions":9,"vwap":2388},"2025-07-09",58.49,58.83,0.87,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":1731,"percent_change":1964,"volume":1191,"transactions":9,"vwap":2393},"2025-07-08",58.285,58.32,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2299,"volume":2400,"transactions":9,"vwap":2398},"2025-07-07",58.37,57.94,58.02,-0.45,9700,{"date":2402,"open":2403,"high":2372,"low":2403,"close":2372,"change":1869,"percent_change":2404,"volume":846,"transactions":9,"vwap":2372},"2025-07-03",58.348,0.58,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":1392,"percent_change":1790,"volume":1363,"transactions":9,"vwap":2409},"2025-07-02",57.945,58.24,58.13,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":2162,"percent_change":2144,"volume":2415,"transactions":9,"vwap":2412},"2025-07-01",58.33,58.35,58.07,164200,{"date":2417,"open":2398,"high":2418,"low":2419,"close":2418,"change":1869,"percent_change":136,"volume":960,"transactions":9,"vwap":2418},"2025-06-30",58.28,57.815,{"date":2421,"open":2398,"high":2398,"low":2422,"close":2397,"change":561,"percent_change":2150,"volume":832,"transactions":9,"vwap":2397},"2025-06-27",57.75,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":618,"percent_change":2428,"volume":846,"transactions":9,"vwap":2426},"2025-06-26",57.68,57.77,57.585,0.61,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":2434,"percent_change":524,"volume":1594,"transactions":9,"vwap":2432},"2025-06-25",57.26,57.42,57.18,-0.14,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":861,"percent_change":2440,"volume":177,"transactions":9,"vwap":2438},"2025-06-24",57.23,57.56,57.205,1.32,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":438,"volume":1077,"transactions":9,"vwap":2445},"2025-06-23",56.099998,56.96,56.81,0.446,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":1173,"volume":1707,"transactions":9,"vwap":2451},"2025-06-20",56.505,56.645,56.364,-0.216,{"date":2454,"open":2254,"high":2254,"low":2455,"close":2455,"change":202,"percent_change":2456,"volume":986,"transactions":9,"vwap":2455},"2025-06-18",56.58,0.5,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":177,"transactions":9,"vwap":2460},"2025-06-17",56.95,56.3,-0.85,-1.49,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":1731,"percent_change":496,"volume":1179,"transactions":9,"vwap":2467},"2025-06-16",57.2,57.3,57.15,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2376,"percent_change":831,"volume":1025,"transactions":9,"vwap":2471},"2025-06-13",56.67,56.85,56.66,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2465,"change":533,"percent_change":438,"volume":854,"transactions":9,"vwap":2465},"2025-06-12",57.21,57.099998,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":202,"percent_change":2456,"volume":793,"transactions":9,"vwap":2481},"2025-06-11",56.77,56.879,56.75,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":1790,"percent_change":985,"volume":986,"transactions":9,"vwap":2486},"2025-06-10",56.8,56.807,56.47,{"date":2488,"open":2489,"high":2445,"low":2489,"close":2445,"change":1173,"percent_change":53,"volume":812,"transactions":9,"vwap":2445},"2025-06-09",56.643,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1754,"percent_change":173,"volume":1599,"transactions":9,"vwap":2495},"2025-06-06",57.22,57.232,57.137,57.19,{"date":2497,"open":2498,"high":2498,"low":2475,"close":2475,"change":1437,"percent_change":1144,"volume":986,"transactions":9,"vwap":2475},"2025-06-05",57.37,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1605,"percent_change":304,"volume":928,"transactions":9,"vwap":2503},"2025-06-04",56.83,56.99,56.97,{"date":2505,"open":2470,"high":2506,"low":2472,"close":2506,"change":478,"percent_change":798,"volume":1191,"transactions":9,"vwap":2506},"2025-06-03",56.79,{"date":2508,"open":2472,"high":2509,"low":2472,"close":2509,"change":2156,"percent_change":609,"volume":907,"transactions":9,"vwap":2509},"2025-06-02",57.02,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2144,"percent_change":2179,"volume":913,"transactions":9,"vwap":2515},"2025-05-30",56.44,56.482,56.43,56.48,{"date":2517,"open":2518,"high":2518,"low":2518,"close":2518,"change":2519,"percent_change":223,"volume":812,"transactions":9,"vwap":2518},"2025-05-29",56.39,0.11,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2523,"change":1127,"percent_change":984,"volume":1094,"transactions":9,"vwap":2523},"2025-05-28",56.12,56.28,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":1489,"volume":804,"transactions":9,"vwap":2528},"2025-05-27",56.57,56.6,56.53,0.43,{"date":2531,"open":2532,"high":2443,"low":2532,"close":2443,"change":1698,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2443},"2025-05-23",55.86,0.68,10900,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1392,"volume":913,"transactions":9,"vwap":2539},"2025-05-22",55.59,55.795,55.72,-0.11,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":2545,"volume":877,"transactions":9,"vwap":2544},"2025-05-21",56.22,55.83,0,{"date":2547,"open":2548,"high":2544,"low":2548,"close":2544,"change":116,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2544},"2025-05-20",55.43,0.56,39700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":1598,"percent_change":2203,"volume":2556,"transactions":9,"vwap":2554},"2025-05-19",55.25,55.52,55.21,47500,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":2545,"percent_change":2545,"volume":824,"transactions":9,"vwap":2560},"2025-05-16",54.81,54.82,{"date":2562,"open":2563,"high":2560,"low":2563,"close":2560,"change":438,"percent_change":2564,"volume":877,"transactions":9,"vwap":2560},"2025-05-15",54.628,1.46,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":626,"percent_change":37,"volume":812,"transactions":9,"vwap":2568},"2025-05-14",54.131,54.029999,{"date":2570,"open":2571,"high":107,"low":2572,"close":2573,"change":131,"percent_change":2428,"volume":862,"transactions":9,"vwap":2573},"2025-05-13",54,53.97,54.15,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2577,"change":346,"percent_change":599,"volume":1191,"transactions":9,"vwap":2577},"2025-05-12",53.854,53.82,{"date":2579,"open":2580,"high":2581,"low":107,"close":107,"change":131,"percent_change":2428,"volume":953,"transactions":9,"vwap":107},"2025-05-09",54.24,54.31,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2585,"change":811,"percent_change":2586,"volume":177,"transactions":9,"vwap":2585},"2025-05-08",54.28,53.9,-1.26,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":1288,"percent_change":645,"volume":928,"transactions":9,"vwap":2591},"2025-05-07",54.47,54.74,54.59,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":1881,"percent_change":2596,"volume":804,"transactions":9,"vwap":2595},"2025-05-06",54.7,54.68,0.4,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":952,"percent_change":1504,"volume":177,"transactions":9,"vwap":2601},"2025-05-05",54.529,54.425,54.46,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1066,"transactions":9,"vwap":2605},"2025-05-02",54.11,54.21,0.92,1.73,{"date":2609,"open":2610,"high":2610,"low":2610,"close":2610,"change":2611,"percent_change":488,"volume":907,"transactions":9,"vwap":2610},"2025-05-01",53.29,-0.275,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2143,"percent_change":579,"volume":812,"transactions":9,"vwap":2615},"2025-04-30",53.54,53.565,53.495,{"date":2618,"open":2619,"high":2619,"low":2619,"close":2619,"change":2620,"percent_change":1504,"volume":601,"transactions":9,"vwap":2619},"2025-04-29",53.51,0.244,{"date":183,"open":2622,"high":2623,"low":179,"close":2623,"change":1133,"percent_change":1782,"volume":986,"transactions":9,"vwap":2623},53.049999,53.266]