[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULVM":3,"homepage-market-summary":28,"stock-historical-ULVM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ULVM","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 US Value Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0326,3.122112,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},103.55,102.43,102.95,0.6,0.58,1518.764197,111.41,88.0070038,3179.062383265873,66.4,2250,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},77.58,2587,944123.720583,33.48,"2025-04-28",[183,186,193,204,212,221,231,240,249,257,266,275,284,293,303,313,322,331,341,351,361,370,378,387,396,405,413,423,433,442,453,464,473,484,492,500,510,520,528,535,543,550,558,569,579,585,592,603,613,622,631,640,649,659,668,677,685,694,705,713,723,732,739,748,754,761,769,776,783,790,797,803,809,815,819,825,832,838,846,852,857,862,869,874,881,888,894,902,907,911,917,923,927,932,937,942,947,952,958,963,967,972,976,984,988,994,1001,1008,1013,1021,1027,1033,1038,1042,1047,1051,1055,1061,1067,1072,1077,1085,1090,1095,1100,1104,1109,1114,1119,1125,1130,1134,1140,1147,1152,1156,1161,1167,1174,1180,1185,1192,1197,1204,1210,1216,1224,1230,1237,1242,1247,1253,1258,1265,1271,1277,1285,1293,1298,1307,1312,1318,1323,1331,1337,1342,1346,1350,1356,1362,1366,1372,1378,1385,1390,1397,1405,1409,1414,1420,1425,1434,1439,1444,1451,1456,1462,1467,1472,1478,1484,1489,1496,1504,1509,1514,1519,1524,1529,1532,1537,1543,1549,1554,1559,1563,1570,1575,1580,1586,1591,1596,1601,1605,1610,1616,1619,1623,1629,1636,1642,1646,1654,1659,1664,1669,1677,1683,1690,1696,1703,1708,1713,1718,1722,1727,1733,1738,1743,1749,1755,1759,1767,1772,1776,1781,1786,1791,1797,1803,1810,1814,1820,1826,1831,1836,1839,1844,1850,1854,1859,1864,1870,1875,1879,1882,1887,1891,1895,1899,1903,1908,1912,1918,1923,1927,1932,1936,1940,1945,1949,1953,1959,1965,1970,1975,1979,1984,1990,1994,1999,2007,2012,2016,2021,2025,2031,2035,2041,2045,2049,2056,2061,2067,2071,2076,2080,2083,2088,2092,2097,2102,2108,2113,2120,2125,2130,2134,2138,2143,2147,2150,2154,2160,2165,2168,2173,2180,2185,2188,2192,2199,2204,2209,2214,2218,2223,2228,2232,2236,2242,2247,2251,2259,2265,2270,2275,2279,2285,2289,2293,2297,2301,2308,2311,2317,2324,2327,2330,2335,2339,2344,2347,2350,2353],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},50,103.1533,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",-0.6958,-0.67,263.298479,36,103.0198,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",103.605,103.845,103.5008,103.6458,0.2996,0.29,1170.7678,42,103.5848,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",103.3462,0.0974,0.09,382.651239,46,103.4032,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",103,103.2488,0.3517,0.34,759.4437,40,103.0292,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",102.405,102.8971,101.57,0.425,0.41,1506.778,66,102.0438,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",103.59,102.4721,-0.6717,-0.65,1532.4075,51,103.0385,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":50,"vwap":248},"2026-09-29",103.01,103.1438,102.75,-0.2677,-0.26,1866.6875,102.9139,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":210,"vwap":256},"2026-09-28",103.88,103.4115,-0.6531,-0.63,516.6496,103.7959,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",103.31,104.0646,0.6656,0.64,1024.085319,54,103.491,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",103.5,103.399,-0.321,-0.31,1109.8246,39,103.5124,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",104.265,103.72,-0.8122,-0.78,558.286228,34,104.1014,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":229,"vwap":292},"2026-09-22",104.47,104.6,104.5322,-0.565,-0.54,1826.8397,104.5749,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",105.29,105.325,105.0972,-0.1703,-0.16,675.5597,47,105.2916,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",105.2507,105.3,105.2675,-0.6997,-0.66,4474.441665,55,105.2927,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",105.84,105.9672,0.5788,0.55,728.358352,82,105.9176,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",106.62,105.3884,-1.1918,-1.12,565.2601,35,106.3863,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",106.84,106.41,106.5802,-0.4074,-0.38,1126.3226,48,106.7098,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":311,"vwap":350},"2026-09-14",107.13,107.56,106.885,106.9876,-0.4646,-0.43,1485.6887,107.11,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",107.49,107.1299,107.4522,0.7627,0.71,1405.841604,65,107.2747,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",106.94,106.6895,-0.426,-0.4,1660.5325,85,106.7376,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",107.1155,-0.8617,-0.8,302.64478,58,107.2309,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",108.47,107.9772,-0.831,-0.76,1495.6818,84,108.3266,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":246,"volume":393,"transactions":394,"vwap":395},"2026-09-04",108.74,108.95,108.8082,-0.2807,1605.6784,60,108.8133,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":394,"vwap":404},"2026-09-03",108.44,109.1001,109.0889,0.8707,0.8,1857.0494,108.8385,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":357,"volume":411,"transactions":339,"vwap":412},"2026-09-02",108.46,108.19,108.2182,0.7644,1147.784995,108.2448,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",107.35,107.72,107.4538,-0.1517,-0.14,2508.920224,79,107.6161,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":320,"vwap":432},"2026-08-31",107.79,107.7901,107.53,107.6055,-0.9279,-0.85,1548.4804,107.6727,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":348,"volume":439,"transactions":440,"vwap":441},"2026-08-28",109.06,108.35,108.5334,-0.4639,1990.364441,89,108.8211,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",109.08,109.14,108.68,108.9973,-0.7961,-0.73,4218.0644,146,108.9884,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",109.55,109.95,109.43,109.7934,0.2188,0.2,8696.543693,164,109.8046,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":299,"volume":470,"transactions":471,"vwap":472},"2026-08-25",110.15,109.235,109.5746,-0.1799,5590.789933,149,109.6089,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",109.98,110.1199,109.35,109.7545,0.2487,0.23,12197.358942,327,109.6328,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",109.5058,0.3536,0.32,995.1581,80,109.6325,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":383,"volume":498,"transactions":214,"vwap":499},"2026-08-20",109.85,109.9,109.1522,-0.8373,3069.0195,109.5925,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",110.95,111.23,109.9895,-0.6164,-0.56,1873.4955,88,110.7982,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",111.11,111.14,110.6059,-0.3031,-0.27,3415.4005,111,110.9232,{"date":521,"open":522,"high":23,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":490,"vwap":527},"2026-08-17",111.35,110.909,-0.3625,-0.33,1641.9295,111.2503,{"date":529,"open":518,"high":530,"low":518,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":264,"vwap":534},"2026-08-14",111.2715,0.4029,0.36,1189.3775,111.1675,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":21,"volume":540,"transactions":541,"vwap":542},"2026-08-13",110.72,110.8686,0.6438,2182.9727,61,110.8011,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":376,"vwap":549},"2026-08-12",110.2248,0.4604,0.42,404.481828,109.9774,{"date":551,"open":552,"high":456,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":376,"vwap":557},"2026-08-11",109.91,109.7644,0.1155,0.11,1241.145328,109.9144,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",109.77,109.78,109.58,109.6489,0.0092,0.01,1632.137116,75,109.7069,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":50,"vwap":578},"2026-08-07",109.47,109.71,109.22,109.6397,0.2097,0.19,659.0714,109.4808,{"date":580,"open":561,"high":561,"low":457,"close":457,"change":581,"percent_change":156,"volume":582,"transactions":583,"vwap":584},"2026-08-06",-0.4562,933.433346,53,109.7249,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":110,"volume":590,"transactions":339,"vwap":591},"2026-08-05",110.3,109.8862,-0.4334,11003.9981,109.9952,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",108.88,110.44,108.69,110.3196,1.1051,1.01,4137.836316,73,110.0037,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",108.995,109.2145,108.6727,0.5697,0.52,2844.92471,124,108.8484,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":320,"vwap":621},"2026-07-31",109.17,108.18,108.6448,-0.2187,-0.2,3243.247568,108.6309,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":480,"volume":628,"transactions":629,"vwap":630},"2026-07-30",108.3,108.8635,107.78,0.2462,6447.06719,114,108.4349,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",109.89,108.6173,-1.4138,-1.28,2147.134976,67,109.5323,{"date":641,"open":495,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",110.0311,109.76,1.0775,0.99,1938.8752,69,109.7952,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":611,"vwap":658},"2026-07-27",109.3,109.66,108.7467,108.9536,0.261,0.24,6343.9452,109.2017,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",108.77,108.6926,1.0317,0.96,752.6451,45,108.7136,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",107.63,107.6609,-0.3779,-0.35,825.0806,56,107.7034,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",108.0388,0.3213,0.3,205.6726,26,108.0037,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",107.445,107.7175,0.5708,0.53,1725.136882,41,107.5187,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",107.785,107.8201,107.05,107.1467,-0.5567,-0.52,3800.5892,81,107.3261,{"date":706,"open":707,"high":707,"low":708,"close":676,"change":709,"percent_change":516,"volume":710,"transactions":711,"vwap":712},"2026-07-17",108.63,107.65,-0.2909,2509.4229,83,108.1234,{"date":714,"open":715,"high":716,"low":416,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",107.81,108.11,107.9943,0.8454,0.79,5446.29978,101,107.9594,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":65,"volume":730,"transactions":703,"vwap":731},"2026-07-15",107.25,107.5,106.97,107.1489,-0.0584,6170.549242,107.2002,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":191,"vwap":738},"2026-07-14",107.2073,-0.1783,-0.17,205.664,107.2946,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":50,"vwap":747},"2026-07-13",107.585,107.91,107.3856,0.4156,0.39,2320.15821,107.6328,{"date":749,"open":750,"high":727,"low":750,"close":727,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":727},"2026-07-10",106.8,0.475,0.45,600,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",106.35,106.495,0.17,0.16,400,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",106.54,106.3,106.325,-1.155,-1.07,500,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":488,"volume":775,"transactions":9,"vwap":773},"2026-07-07",107.36,108.019997,107.48,0.339,1100,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",107.0049973,107.141,0.271,0.25,800,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":20,"volume":789,"transactions":9,"vwap":786},"2026-07-02",106.51,106.87,106.165,0.642,3100,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",106.38,106.228,0.042,0.04,300,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":768,"transactions":9,"vwap":800},"2026-06-30",106.56,106.186,-0.471,-0.44,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",106.657,0.077,0.07,100,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":768,"transactions":9,"vwap":812},"2026-06-26",106.575,106.58,-0.073,-0.07,{"date":816,"open":799,"high":817,"low":799,"close":817,"change":818,"percent_change":20,"volume":753,"transactions":9,"vwap":817},"2026-06-25",106.653,0.634,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":656,"volume":753,"transactions":9,"vwap":823},"2026-06-24",105.5,106.099998,106.018997,0.257,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":51,"volume":831,"transactions":9,"vwap":829},"2026-06-23",105.029999,105.85,105.762,0.105,1400,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":796,"transactions":9,"vwap":835},"2026-06-22",105.59,105.657,0.682,0.65,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":814,"volume":845,"transactions":9,"vwap":843},"2026-06-18",105.15,105.25,104.96,104.975,-0.074,27900,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":753,"transactions":9,"vwap":849},"2026-06-17",105.964,105.049004,-1.267,-1.19,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":808,"transactions":9,"vwap":854},"2026-06-16",106.316,0.146,0.14,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":796,"transactions":9,"vwap":859},"2026-06-15",106.17,0.064,0.06,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":175,"transactions":9,"vwap":866},"2026-06-12",105.6,106.18,106.106,1.104,1.05,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":760,"transactions":9,"vwap":871},"2026-06-11",105.0019989,1.707,1.65,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",104.46,103.295,-0.97,-0.93,1300,{"date":882,"open":883,"high":884,"low":885,"close":277,"change":886,"percent_change":745,"volume":887,"transactions":9,"vwap":277},"2026-06-09",104.52,104.53,102.87,0.408,1500,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":110,"volume":893,"transactions":9,"vwap":891},"2026-06-08",104.35,103.857,-0.405,700,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",104.38,104.42,104.262,-0.905,-0.86,26600,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":808,"transactions":9,"vwap":904},"2026-06-04",105.167,0.815,0.78,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":419,"percent_change":910,"volume":796,"transactions":9,"vwap":909},"2026-06-03",104.352,-0.13,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",104.492,0.803,0.77,200,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":619,"volume":768,"transactions":9,"vwap":921},"2026-06-01",103.925,103.67,103.689,-0.205,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":208,"volume":916,"transactions":9,"vwap":925},"2026-05-29",103.894,0.096,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":419,"volume":808,"transactions":9,"vwap":930},"2026-05-28",104.019997,103.798,-0.149,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":808,"transactions":9,"vwap":934},"2026-05-27",103.947,-0.122,-0.12,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":906,"volume":768,"transactions":9,"vwap":940},"2026-05-26",103.78,104.069,0.802,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":808,"transactions":9,"vwap":944},"2026-05-22",103.267,1.301,1.28,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":808,"transactions":9,"vwap":949},"2026-05-21",101.966,0.438,0.43,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":868,"volume":796,"transactions":9,"vwap":956},"2026-05-20",100.82,101.59,101.528,1.052,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":337,"volume":887,"transactions":9,"vwap":961},"2026-05-19",100.040001,100.476,-0.384,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":781,"volume":916,"transactions":9,"vwap":965},"2026-05-18",100.86,0.253,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":161,"volume":796,"transactions":9,"vwap":970},"2026-05-15",101.24,100.607,-1.37,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":759,"volume":808,"transactions":9,"vwap":974},"2026-05-14",101.977,0.165,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":782,"transactions":9,"vwap":981},"2026-05-13",101.67,101.99,101.643,101.812,-0.088,-0.09,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":-6,"volume":796,"transactions":9,"vwap":986},"2026-05-12",101.9,-0.002,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":115,"volume":753,"transactions":9,"vwap":992},"2026-05-11",101.89,101.94,101.902,0.312,{"date":995,"open":996,"high":997,"low":955,"close":955,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":955},"2026-05-08",101.715,101.77,0.543,0.54,2000,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":753,"transactions":9,"vwap":1005},"2026-05-07",101.27,100.93,101.046997,-1.113,-1.09,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":916,"transactions":9,"vwap":1010},"2026-05-06",102.16,0.767,0.76,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",100.8,101.49,101.393,0.728,0.72,2900,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":760,"transactions":9,"vwap":1024},"2026-05-04",100.52,100.665,-0.894,-0.88,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":808,"transactions":9,"vwap":1030},"2026-05-01",101.73,101.559,-0.285,-0.28,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":808,"transactions":9,"vwap":1035},"2026-04-30",101.844,1.445,1.44,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":759,"volume":808,"transactions":9,"vwap":1040},"2026-04-29",100.399,0.158,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":983,"volume":916,"transactions":9,"vwap":1045},"2026-04-28",100.55,100.241,-0.087,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":71,"volume":808,"transactions":9,"vwap":1049},"2026-04-27",100.328,0.329,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":506,"volume":796,"transactions":9,"vwap":1053},"2026-04-24",99.999,-0.563,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":318,"volume":893,"transactions":9,"vwap":1058},"2026-04-23",100.555,100.562,100.33,0.548,{"date":1062,"open":1063,"high":1063,"low":808,"close":1064,"change":1065,"percent_change":1066,"volume":760,"transactions":9,"vwap":1064},"2026-04-22",100.79,100.014,-0.488,-0.49,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":916,"transactions":9,"vwap":1069},"2026-04-21",100.502,-0.245,-0.24,{"date":1073,"open":1004,"high":1004,"low":1074,"close":1074,"change":1075,"percent_change":759,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",100.747,0.162,10100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",100.25,100.63,100.585,0.881,0.88,900,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":808,"transactions":9,"vwap":1087},"2026-04-16",99.704,0.379,0.38,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":246,"volume":893,"transactions":9,"vwap":1093},"2026-04-15",99.2,99.325,-0.256,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":916,"transactions":9,"vwap":1097},"2026-04-14",99.581,0.365,0.37,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":999,"percent_change":318,"volume":880,"transactions":9,"vwap":1103},"2026-04-13",98.24,99.216,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":760,"transactions":9,"vwap":1106},"2026-04-10",98.676,-0.715,-0.72,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":488,"volume":753,"transactions":9,"vwap":1112},"2026-04-09",99.263,99.391,0.318,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":808,"transactions":9,"vwap":1116},"2026-04-08",99.072998,2.201,2.27,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":796,"transactions":9,"vwap":1122},"2026-04-07",96.9,96.872,0.052,0.05,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":808,"transactions":9,"vwap":1127},"2026-04-06",96.82,0.214,0.22,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1099,"volume":916,"transactions":9,"vwap":1132},"2026-04-02",96.606,0.354,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":402,"volume":1084,"transactions":9,"vwap":1138},"2026-04-01",96.38,96.22,96.252,0.766,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":893,"transactions":9,"vwap":1144},"2026-03-31",95.17,95.54,95.486,1.859,1.99,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":144,"volume":916,"transactions":9,"vwap":1150},"2026-03-30",94.53,93.627,-0.177,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":899,"percent_change":1155,"volume":916,"transactions":9,"vwap":1154},"2026-03-27",93.804,-0.96,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":796,"transactions":9,"vwap":1158},"2026-03-26",94.709,-0.677,-0.71,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":753,"transactions":9,"vwap":1164},"2026-03-25",95.83,95.386,0.476,0.5,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1019,"volume":1173,"transactions":9,"vwap":1171},"2026-03-24",94.785,95.35,94.91,0.683,1200,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":760,"transactions":9,"vwap":1177},"2026-03-23",94.42,94.227,0.799,0.86,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":808,"transactions":9,"vwap":1182},"2026-03-20",93.428,-1.487,-1.57,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":893,"transactions":9,"vwap":1189},"2026-03-19",94.49,94.97,94.915,-0.217,-0.23,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":808,"transactions":9,"vwap":1194},"2026-03-18",95.132,-1.268,-1.32,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":745,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",96.8,96.84,96.4,0.374,2500,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":906,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",96.47,96.026001,0.741,1900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":619,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-13",96.27,95.285,-0.21,1700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-12",95.99,96.16,95.485,-0.983,-1.02,8300,{"date":1225,"open":1201,"high":1226,"low":1136,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-11",96.468,0.002,0,2100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1084,"transactions":9,"vwap":1234},"2026-03-10",96.68,97.5,96.466,-0.567,-0.58,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":547,"volume":768,"transactions":9,"vwap":1240},"2026-03-09",94.971,97.032997,0.409,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":808,"transactions":9,"vwap":1244},"2026-03-06",96.624,-1.121,-1.15,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":753,"transactions":9,"vwap":1250},"2026-03-05",98.109,97.745,-1.344,-1.36,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":808,"transactions":9,"vwap":1255},"2026-03-04",99.088997,0.472,0.48,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":768,"transactions":9,"vwap":1262},"2026-03-03",97.81,98.7,98.617,-1.399,-1.4,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":656,"volume":1270,"transactions":9,"vwap":1268},"2026-03-02",99.98,100.015999,0.243,1600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":760,"transactions":9,"vwap":1274},"2026-02-27",99.66,99.773,-0.357,-0.36,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":893,"transactions":9,"vwap":1282},"2026-02-26",100.010002,100.16,99.74,100.13,0.265,0.27,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-02-25",99.62,99.865,99.55,0.394,0.4,56300,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":808,"transactions":9,"vwap":1295},"2026-02-24",99.471,0.603,0.61,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-23",98.79,98.89,98.739,98.868,-1.007,-1.01,1800,{"date":1308,"open":1309,"high":1310,"low":1287,"close":1310,"change":1311,"percent_change":1311,"volume":753,"transactions":9,"vwap":1310},"2026-02-20",99.669,99.875,0.49,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":175,"transactions":9,"vwap":1315},"2026-02-19",99.080002,99.385,-0.288,-0.29,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1291,"volume":916,"transactions":9,"vwap":1321},"2026-02-18",99.715,99.673,0.398,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-17",99.33,99.26,99.275,-0.106,-0.11,2400,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":796,"transactions":9,"vwap":1334},"2026-02-13",98.88,99.381,0.9,0.91,{"date":1338,"open":1300,"high":1300,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":760,"transactions":9,"vwap":1339},"2026-02-12",98.481,-0.888,-0.89,{"date":1343,"open":1289,"high":1289,"low":1344,"close":1344,"change":1345,"percent_change":1166,"volume":916,"transactions":9,"vwap":1344},"2026-02-11",99.369,0.496,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":555,"volume":916,"transactions":9,"vwap":1348},"2026-02-10",98.873,0.112,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":796,"transactions":9,"vwap":1353},"2026-02-09",98.885,98.761,0.149,0.15,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1229,"transactions":9,"vwap":1359},"2026-02-06",98.29,98.612,2.231,2.31,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":144,"volume":808,"transactions":9,"vwap":1364},"2026-02-05",96.381,-0.179,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":916,"transactions":9,"vwap":1369},"2026-02-04",96.59,96.56,0.073,0.08,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":139,"volume":1000,"transactions":9,"vwap":1375},"2026-02-03",96.44,96.487,96.402,0.662,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":1306,"transactions":9,"vwap":1381},"2026-02-02",95.58,95.825,95.5,0.644,0.68,{"date":1386,"open":1387,"high":1387,"low":1142,"close":1388,"change":1389,"percent_change":525,"volume":796,"transactions":9,"vwap":1388},"2026-01-30",95.42,95.181,-0.313,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":576,"volume":1396,"transactions":9,"vwap":1393},"2026-01-29",95.39,95.494,95.21,0.181,31500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":246,"volume":1404,"transactions":9,"vwap":1402},"2026-01-28",95.31,95.349,95.26,95.313,-0.246,43500,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":20,"volume":916,"transactions":9,"vwap":1407},"2026-01-27",95.559,0.574,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1166,"volume":796,"transactions":9,"vwap":1412},"2026-01-26",95.0090027,94.985,0.471,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":290,"percent_change":1419,"volume":1270,"transactions":9,"vwap":1417},"2026-01-23",94.38,94.514,94.25,-0.57,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":910,"volume":796,"transactions":9,"vwap":1423},"2026-01-22",95.51,95.054001,-0.123,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-21",94.95,95.22,94.639,95.177,1.154,1.23,76400,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":808,"transactions":9,"vwap":1436},"2026-01-20",94.023003,-1.284,-1.35,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":299,"volume":893,"transactions":9,"vwap":1442},"2026-01-16",95.48,95.307,-0.157,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1000,"transactions":9,"vwap":1448},"2026-01-15",95.615,95.77,95.464,0.667,0.7,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":951,"volume":796,"transactions":9,"vwap":1454},"2026-01-14",94.78,94.797,0.405,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":759,"volume":831,"transactions":9,"vwap":1460},"2026-01-13",94.265,94.43,94.392,0.154,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":781,"volume":916,"transactions":9,"vwap":1465},"2026-01-12",93.67,94.238,0.235,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1311,"volume":831,"transactions":9,"vwap":1470},"2026-01-09",94.21,94.0029984,0.457,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":768,"transactions":9,"vwap":1475},"2026-01-08",93.59,93.546,0.521,0.56,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":760,"transactions":9,"vwap":1481},"2026-01-07",93.27,93.025002,-1.043,-1.11,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1335,"volume":175,"transactions":9,"vwap":1487},"2026-01-06",93.812,94.068001,0.839,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":775,"transactions":9,"vwap":1493},"2026-01-05",93.23,93.231,93.229,0.801,0.87,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":880,"transactions":9,"vwap":1501},"2026-01-02",91.43,92.5,91.31,92.428,1.055,1.15,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":796,"transactions":9,"vwap":1506},"2025-12-31",91.373,-0.774,-0.84,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":299,"volume":1084,"transactions":9,"vwap":1512},"2025-12-30",92.23,92.147,-0.148,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":110,"volume":893,"transactions":9,"vwap":1517},"2025-12-29",92.34,92.295,-0.361,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":808,"transactions":9,"vwap":1521},"2025-12-26",92.656,-0.093,-0.1,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":808,"transactions":9,"vwap":1526},"2025-12-24",92.749,0.429,0.46,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":936,"percent_change":910,"volume":808,"transactions":9,"vwap":1531},"2025-12-23",92.32,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":149,"volume":796,"transactions":9,"vwap":1535},"2025-12-22",92.35,92.44,0.666,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1173,"transactions":9,"vwap":1540},"2025-12-19",91.76,91.774,0.462,0.51,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1173,"transactions":9,"vwap":1546},"2025-12-18",91.48,91.312,-0.039,-0.04,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1523,"volume":796,"transactions":9,"vwap":1552},"2025-12-17",91.712,91.351,-0.089,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1508,"volume":831,"transactions":9,"vwap":1557},"2025-12-16",92.029999,91.44,-0.776,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":576,"percent_change":1562,"volume":808,"transactions":9,"vwap":1561},"2025-12-15",92.216,0.21,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1032,"volume":1569,"transactions":9,"vwap":1567},"2025-12-12",92.41,91.97,92.026001,-0.259,26800,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":532,"volume":760,"transactions":9,"vwap":1573},"2025-12-11",92.38,92.285,0.331,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1012,"percent_change":1579,"volume":796,"transactions":9,"vwap":1578},"2025-12-10",91.474,91.954,0.83,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":916,"transactions":9,"vwap":1583},"2025-12-09",91.327,91.194,-0.076,-0.08,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":36,"volume":880,"transactions":9,"vwap":1589},"2025-12-08",91.33,91.27,-0.434,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":1595,"percent_change":910,"volume":796,"transactions":9,"vwap":1594},"2025-12-05",91.68,91.704,-0.119,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1129,"volume":887,"transactions":9,"vwap":1599},"2025-12-04",91.71,91.823,0.199,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1089,"volume":808,"transactions":9,"vwap":1603},"2025-12-03",91.624,0.346,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":144,"percent_change":1214,"volume":782,"transactions":9,"vwap":1609},"2025-12-02",91.59,91.21,91.278,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":768,"transactions":9,"vwap":1613},"2025-12-01",92.036003,91.468,-0.837,-0.91,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1345,"percent_change":999,"volume":808,"transactions":9,"vwap":1618},"2025-11-28",92.305,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1495,"volume":808,"transactions":9,"vwap":1621},"2025-11-26",91.809,0.795,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":753,"transactions":9,"vwap":1626},"2025-11-25",90.37,91.014,1.171,1.3,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":837,"volume":1635,"transactions":9,"vwap":1632},"2025-11-24",89.81,89.843,89.807,0.581,40500,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":916,"transactions":9,"vwap":1639},"2025-11-21",88.355,89.262,1.255,1.43,{"date":1643,"open":1644,"high":1644,"low":24,"close":24,"change":1645,"percent_change":879,"volume":753,"transactions":9,"vwap":24},"2025-11-20",89.77,-0.829,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":802,"volume":1653,"transactions":9,"vwap":1651},"2025-11-19",89.101,89.125,88.67,88.836,-0.392,45600,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1283,"percent_change":681,"volume":760,"transactions":9,"vwap":1658},"2025-11-18",89.445,89.17,89.228,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1007,"volume":775,"transactions":9,"vwap":1662},"2025-11-17",89.78,88.963,-0.984,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":144,"volume":753,"transactions":9,"vwap":1667},"2025-11-14",90.089996,89.947,-0.171,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-13",90.77,90.81,90.118,-1.057,-1.16,20300,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1528,"volume":1173,"transactions":9,"vwap":1681},"2025-11-12",91,91.25,91.175,0.419,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":20,"volume":1689,"transactions":9,"vwap":1687},"2025-11-11",90.46,90.9,90.756,0.537,22300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1166,"volume":782,"transactions":9,"vwap":1694},"2025-11-10",90.19,90.311,90.219,0.448,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":1702,"volume":753,"transactions":9,"vwap":1699},"2025-11-07",89.16,89.771,88.95,0.842,0.95,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1236,"volume":796,"transactions":9,"vwap":1706},"2025-11-06",89.52,88.929,-0.519,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":808,"transactions":9,"vwap":1710},"2025-11-05",89.448,0.415,0.47,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":808,"transactions":9,"vwap":1715},"2025-11-04",89.032997,-0.327,-0.37,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":910,"volume":808,"transactions":9,"vwap":1720},"2025-11-03",89.36,-0.118,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":808,"transactions":9,"vwap":1724},"2025-10-31",89.478,0.249,0.28,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":525,"volume":1306,"transactions":9,"vwap":1731},"2025-10-30",89.12,90.010002,89.229,-0.291,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1705,"change":1737,"percent_change":449,"volume":1270,"transactions":9,"vwap":1705},"2025-10-29",90.025002,89.24,-0.661,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":808,"transactions":9,"vwap":1740},"2025-10-28",90.181,-0.636,-0.7,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1311,"volume":1748,"transactions":9,"vwap":1746},"2025-10-27",90.61,90.817,0.445,29900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1528,"volume":1215,"transactions":9,"vwap":1753},"2025-10-24",90.4,90.675,90.372,0.414,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":488,"volume":808,"transactions":9,"vwap":1757},"2025-10-23",89.958,0.284,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":506,"volume":1766,"transactions":9,"vwap":1764},"2025-10-22",90.019997,90.050003,89.51,89.674,-0.503,2200,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":555,"volume":1173,"transactions":9,"vwap":1770},"2025-10-21",90.28,90.177,0.098,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":174,"percent_change":87,"volume":796,"transactions":9,"vwap":1775},"2025-10-20",89.711,90.079002,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":21,"volume":916,"transactions":9,"vwap":1779},"2025-10-17",88.63,89.079002,0.517,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":808,"transactions":9,"vwap":1783},"2025-10-16",88.562,-1.392,-1.55,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":781,"percent_change":1726,"volume":1790,"transactions":9,"vwap":1789},"2025-10-15",89.75,89.954,32600,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":796,"transactions":9,"vwap":1794},"2025-10-14",88.2,89.704,0.938,1.06,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":768,"transactions":9,"vwap":1800},"2025-10-13",88.45,88.766,0.718,0.82,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":768,"transactions":9,"vwap":1807},"2025-10-10",88.834,88.93,88.047997,-1.472,-1.64,{"date":1811,"open":1812,"high":1812,"low":1705,"close":1705,"change":1508,"percent_change":879,"volume":1813,"transactions":9,"vwap":1705},"2025-10-09",89.79,39400,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":171,"volume":782,"transactions":9,"vwap":1818},"2025-10-08",90.62,90.29,90.36,-0.029,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":916,"transactions":9,"vwap":1823},"2025-10-07",90.291,90.389,-0.162,-0.18,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":808,"transactions":9,"vwap":1828},"2025-10-06",90.551,0.031,0.03,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":71,"volume":893,"transactions":9,"vwap":1834},"2025-10-03",90.7,90.52,0.295,{"date":1837,"open":1769,"high":1769,"low":1838,"close":1838,"change":1371,"percent_change":208,"volume":893,"transactions":9,"vwap":1838},"2025-10-02",90.225,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":808,"transactions":9,"vwap":1841},"2025-10-01",90.145,-0.411,-0.45,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":993,"percent_change":1849,"volume":893,"transactions":9,"vwap":1847},"2025-09-30",90.38,90.556,90.018997,0.35,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":830,"percent_change":166,"volume":796,"transactions":9,"vwap":1853},"2025-09-29",90.27,90.244,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":645,"volume":796,"transactions":9,"vwap":1857},"2025-09-26",90,90.139,0.885,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":916,"transactions":9,"vwap":1861},"2025-09-25",89.254,-0.459,-0.51,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":565,"volume":768,"transactions":9,"vwap":1868},"2025-09-24",89.74,89.69,89.713,0.008,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1604,"percent_change":745,"volume":768,"transactions":9,"vwap":1874},"2025-09-23",89.5,89.76,89.705,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":555,"volume":808,"transactions":9,"vwap":1877},"2025-09-22",89.359,0.101,{"date":1880,"open":1720,"high":1720,"low":1881,"close":1881,"change":1522,"percent_change":1523,"volume":796,"transactions":9,"vwap":1881},"2025-09-19",89.258,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":719,"volume":916,"transactions":9,"vwap":1885},"2025-09-18",89.42,89.351,0.696,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1284,"volume":808,"transactions":9,"vwap":1889},"2025-09-17",88.655,0.237,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":36,"volume":808,"transactions":9,"vwap":1893},"2025-09-16",88.418,-0.416,{"date":1896,"open":1805,"high":1805,"low":1805,"close":1805,"change":1897,"percent_change":1898,"volume":916,"transactions":9,"vwap":1805},"2025-09-15",-0.282,-0.32,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1843,"volume":808,"transactions":9,"vwap":1901},"2025-09-12",89.116,-0.406,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1628,"percent_change":1907,"volume":768,"transactions":9,"vwap":1906},"2025-09-11",89.089996,89.522,1.47,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1071,"volume":916,"transactions":9,"vwap":1910},"2025-09-10",88.222,-0.214,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1522,"percent_change":1329,"volume":1000,"transactions":9,"vwap":1917},"2025-09-09",88.31,88.49,88.25,88.436,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1329,"volume":1076,"transactions":9,"vwap":1921},"2025-09-08",88.39,88.529,-0.095,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":759,"volume":808,"transactions":9,"vwap":1925},"2025-09-05",88.624,0.142,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":139,"volume":916,"transactions":9,"vwap":1930},"2025-09-04",88.318,88.482,0.609,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1124,"volume":808,"transactions":9,"vwap":1934},"2025-09-03",87.873,0.048,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1717,"volume":808,"transactions":9,"vwap":1938},"2025-09-02",87.825,-0.323,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":808,"transactions":9,"vwap":1942},"2025-08-29",88.148,-0.057,-0.06,{"date":1946,"open":508,"high":1947,"low":508,"close":1947,"change":1948,"percent_change":1523,"volume":753,"transactions":9,"vwap":1947},"2025-08-28",88.205,-0.092,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":488,"volume":808,"transactions":9,"vwap":1951},"2025-08-27",88.297,0.279,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":460,"volume":1173,"transactions":9,"vwap":1957},"2025-08-26",88.040001,88.050003,88.017998,0.177,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1173,"transactions":9,"vwap":1962},"2025-08-25",88.029999,87.841,-0.403,-0.46,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":796,"transactions":9,"vwap":1967},"2025-08-22",88.244,1.343,1.55,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1071,"volume":768,"transactions":9,"vwap":1973},"2025-08-21",86.93,86.901,-0.212,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":217,"volume":753,"transactions":9,"vwap":1977},"2025-08-20",87.113,0.292,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":115,"volume":760,"transactions":9,"vwap":1982},"2025-08-19",87.040001,86.821,0.264,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1585,"percent_change":983,"volume":893,"transactions":9,"vwap":1989},"2025-08-18",86.55,86.57,86.54,86.557,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":299,"volume":753,"transactions":9,"vwap":1992},"2025-08-15",86.637,-0.142,{"date":1995,"open":1987,"high":1996,"low":1987,"close":1996,"change":1997,"percent_change":348,"volume":1998,"transactions":9,"vwap":1996},"2025-08-14",86.779,-0.372,3900,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-13",86.66,87.16,87.151,0.843,0.98,6400,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":599,"volume":2006,"transactions":9,"vwap":2010},"2025-08-12",86.07,86.308,0.865,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":525,"volume":760,"transactions":9,"vwap":2014},"2025-08-11",85.443,-0.287,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":745,"percent_change":1528,"volume":768,"transactions":9,"vwap":2020},"2025-08-08",85.8,85.83,85.73,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":271,"percent_change":1276,"volume":1084,"transactions":9,"vwap":2024},"2025-08-07",85.31,85.34,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":807,"volume":768,"transactions":9,"vwap":2029},"2025-08-06",85.76,85.82,85.65,0.058,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1771,"percent_change":555,"volume":796,"transactions":9,"vwap":2034},"2025-08-05",85.609,85.592,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":916,"transactions":9,"vwap":2038},"2025-08-04",85.39,85.494,0.992,1.17,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":900,"volume":808,"transactions":9,"vwap":2043},"2025-08-01",84.502,-0.734,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":236,"volume":808,"transactions":9,"vwap":2047},"2025-07-31",85.236,-0.554,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":271,"percent_change":1276,"volume":2055,"transactions":9,"vwap":2054},"2025-07-30",86.19,86.41,85.64,85.79,6900,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":166,"volume":893,"transactions":9,"vwap":2059},"2025-07-29",85.985,86.099998,0.102,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":782,"transactions":9,"vwap":2064},"2025-07-28",86.56,85.998,-0.671,-0.77,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":951,"volume":808,"transactions":9,"vwap":2069},"2025-07-25",86.669,0.367,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":808,"transactions":9,"vwap":2073},"2025-07-24",86.302,-0.522,-0.6,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1712,"volume":808,"transactions":9,"vwap":2078},"2025-07-23",86.824,0.403,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":906,"percent_change":1336,"volume":808,"transactions":9,"vwap":2082},"2025-07-22",86.421,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":808,"transactions":9,"vwap":2085},"2025-07-21",85.641,-0.007,-0.01,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":51,"volume":808,"transactions":9,"vwap":2090},"2025-07-18",85.648,0.088,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":262,"volume":1229,"transactions":9,"vwap":2095},"2025-07-17",85.265,85.56,0.541,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":780,"percent_change":488,"volume":796,"transactions":9,"vwap":2100},"2025-07-16",84.85,85.018997,84.824,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":760,"transactions":9,"vwap":2105},"2025-07-15",85.96,84.748,-1.125,-1.31,{"date":2109,"open":2110,"high":2104,"low":2110,"close":2111,"change":2112,"percent_change":1384,"volume":760,"transactions":9,"vwap":2111},"2025-07-14",85.85,85.873,0.578,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":753,"transactions":9,"vwap":2117},"2025-07-11",85.19,85.53,85.295,-0.642,-0.75,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":759,"volume":916,"transactions":9,"vwap":2123},"2025-07-10",86.134,85.937,0.139,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":1089,"volume":760,"transactions":9,"vwap":2128},"2025-07-09",85.694,85.798,0.321,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":1585,"volume":808,"transactions":9,"vwap":2132},"2025-07-08",85.477,-0.071,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":1419,"volume":916,"transactions":9,"vwap":2136},"2025-07-07",85.548,-0.489,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":1688,"percent_change":2142,"volume":808,"transactions":9,"vwap":2141},"2025-07-03",85.98,86.037003,0.63,{"date":2144,"open":2024,"high":2145,"low":2024,"close":2146,"change":736,"percent_change":619,"volume":1173,"transactions":9,"vwap":2146},"2025-07-02",85.54,85.5,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":1542,"percent_change":20,"volume":808,"transactions":9,"vwap":2149},"2025-07-01",85.67,{"date":2151,"open":2152,"high":2153,"low":2101,"close":2153,"change":837,"percent_change":915,"volume":760,"transactions":9,"vwap":2153},"2025-06-30",84.881,85.16,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":71,"volume":893,"transactions":9,"vwap":2158},"2025-06-27",84.84,84.29,84.51,0.281,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":906,"volume":916,"transactions":9,"vwap":2163},"2025-06-26",84.17,84.229,0.649,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":189,"percent_change":374,"volume":808,"transactions":9,"vwap":2167},"2025-06-25",83.58,{"date":2169,"open":385,"high":2170,"low":385,"close":2171,"change":2096,"percent_change":837,"volume":2172,"transactions":9,"vwap":2171},"2025-06-24",84.34,84.25,13100,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-23",82.833,83.709,0.909,1.1,13300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":656,"percent_change":200,"volume":831,"transactions":9,"vwap":2184},"2025-06-20",82.88,82.98,82.8,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":656,"percent_change":200,"volume":916,"transactions":9,"vwap":2187},"2025-06-18",82.56,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":236,"percent_change":280,"volume":760,"transactions":9,"vwap":2191},"2025-06-17",83.040001,82.32,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":893,"transactions":9,"vwap":2196},"2025-06-16",83.029999,83.14,82.97,0.84,1.02,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":878,"percent_change":2203,"volume":1084,"transactions":9,"vwap":2202},"2025-06-13",82.010002,82.13,-1.17,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":208,"percent_change":555,"volume":782,"transactions":9,"vwap":2207},"2025-06-12",82.96,83.099998,82.92,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":1214,"percent_change":2213,"volume":916,"transactions":9,"vwap":2212},"2025-06-11",82.855,83.010002,-0.25,{"date":2215,"open":2190,"high":2216,"low":2217,"close":2216,"change":1291,"percent_change":1257,"volume":1084,"transactions":9,"vwap":2216},"2025-06-10",83.22,82.966,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":910,"percent_change":299,"volume":760,"transactions":9,"vwap":2222},"2025-06-09",83.15,83.18,82.82,{"date":2224,"open":2217,"high":2217,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":808,"transactions":9,"vwap":2225},"2025-06-06",82.95,0.67,0.81,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":1124,"percent_change":861,"volume":768,"transactions":9,"vwap":2231},"2025-06-05",82.42,82.28,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":299,"percent_change":144,"volume":782,"transactions":9,"vwap":2235},"2025-06-04",82.55,82.23,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":1712,"percent_change":2241,"volume":753,"transactions":9,"vwap":2240},"2025-06-03",81.69,82.43,82.39,0.57,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":208,"percent_change":555,"volume":796,"transactions":9,"vwap":2246},"2025-06-02",81.85,81.94,81.92,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":656,"percent_change":200,"volume":760,"transactions":9,"vwap":2250},"2025-05-30",81.73,81.83,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":782,"transactions":9,"vwap":2256},"2025-05-29",81.6,81.71,81.56,81.59,0.211,0.26,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":796,"transactions":9,"vwap":2262},"2025-05-28",81.686,81.379,-0.711,-0.87,{"date":2266,"open":2238,"high":2267,"low":2238,"close":2267,"change":2268,"percent_change":2269,"volume":1084,"transactions":9,"vwap":2267},"2025-05-27",82.089996,1.46,1.81,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":144,"volume":1766,"transactions":9,"vwap":2273},"2025-05-23",80.175,80.63,-0.15,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":110,"volume":916,"transactions":9,"vwap":2277},"2025-05-22",80.78,-0.314,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":1084,"transactions":9,"vwap":2282},"2025-05-21",82.37,81.094002,-1.776,-2.14,{"date":2286,"open":2183,"high":2183,"low":2287,"close":2287,"change":2288,"percent_change":246,"volume":768,"transactions":9,"vwap":2287},"2025-05-20",82.87,-0.22,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":208,"percent_change":555,"volume":753,"transactions":9,"vwap":2292},"2025-05-19",82.24,83.089996,{"date":2294,"open":2295,"high":2296,"low":2295,"close":711,"change":1019,"percent_change":1083,"volume":893,"transactions":9,"vwap":711},"2025-05-16",82.54,83.13,{"date":2298,"open":2299,"high":2231,"low":2299,"close":2231,"change":2300,"percent_change":1012,"volume":768,"transactions":9,"vwap":2231},"2025-05-15",81.875,0.62,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":189,"volume":2307,"transactions":9,"vwap":2305},"2025-05-14",81.7,81.74,81.66,-0.55,35400,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":115,"percent_change":1089,"volume":808,"transactions":9,"vwap":2310},"2025-05-13",82.21,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1173,"transactions":9,"vwap":2314},"2025-05-12",81.381,81.9,2.085,2.61,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":171,"volume":1084,"transactions":9,"vwap":2322},"2025-05-09",79.78,79.9,79.66,79.815,-0.025,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":402,"percent_change":599,"volume":916,"transactions":9,"vwap":2326},"2025-05-08",79.84,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":1089,"percent_change":1257,"volume":808,"transactions":9,"vwap":2329},"2025-05-07",79.040001,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":254,"volume":796,"transactions":9,"vwap":2333},"2025-05-06",78.734,78.66,-0.5,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":337,"percent_change":2338,"volume":808,"transactions":9,"vwap":2337},"2025-05-05",79.16,-0.48,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":808,"transactions":9,"vwap":2341},"2025-05-02",79.54,1.5,1.92,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":795,"percent_change":1124,"volume":808,"transactions":9,"vwap":2346},"2025-05-01",78.040001,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":910,"percent_change":736,"volume":916,"transactions":9,"vwap":2349},"2025-04-30",78,{"date":2351,"open":2352,"high":2352,"low":2352,"close":2352,"change":318,"percent_change":357,"volume":916,"transactions":9,"vwap":2352},"2025-04-29",78.13,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":1228,"percent_change":1228,"volume":796,"transactions":9,"vwap":177}]