[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USVM":3,"homepage-market-summary":30,"stock-historical-USVM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USVM","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 Small Mid Cap Value Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},2.8432,2.950932,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},103.79,103.06,103.8868,102.625,103.5675,0.2225,0.21,54394.824073,112.66,86.522,54298.818161844625,66.1,2248,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},75,48273,17619803.358623,35.41,"2025-04-28",[185,188,198,208,218,228,239,248,258,269,280,291,301,312,320,329,339,350,361,372,382,392,402,412,421,431,440,451,460,471,481,491,500,510,520,531,541,550,561,570,581,591,600,610,618,628,637,648,657,666,675,685,695,704,714,725,735,744,753,763,772,782,792,802,809,816,824,831,839,846,854,861,867,876,885,892,899,907,915,923,929,935,944,952,961,970,978,986,993,1001,1009,1016,1022,1031,1036,1042,1050,1059,1068,1077,1086,1094,1103,1111,1118,1126,1134,1143,1151,1158,1166,1174,1182,1189,1197,1204,1213,1221,1228,1236,1242,1250,1257,1266,1274,1282,1289,1295,1304,1312,1321,1329,1335,1344,1352,1361,1369,1378,1386,1395,1404,1412,1420,1429,1437,1445,1454,1462,1471,1479,1487,1496,1505,1513,1520,1529,1538,1545,1553,1562,1571,1579,1586,1593,1600,1608,1615,1623,1630,1635,1643,1651,1659,1667,1673,1681,1689,1697,1705,1713,1721,1730,1737,1746,1754,1761,1766,1774,1781,1789,1796,1804,1812,1819,1825,1833,1842,1850,1857,1865,1871,1878,1885,1893,1900,1908,1915,1920,1928,1934,1941,1948,1956,1963,1970,1975,1984,1991,1997,2006,2015,2021,2029,2036,2044,2050,2059,2066,2073,2080,2088,2096,2104,2109,2118,2126,2133,2141,2148,2154,2161,2169,2176,2185,2193,2201,2208,2216,2223,2231,2238,2246,2253,2260,2265,2272,2279,2286,2291,2297,2304,2312,2318,2325,2333,2340,2349,2356,2361,2368,2375,2381,2388,2393,2400,2408,2416,2424,2432,2440,2446,2453,2461,2467,2475,2483,2491,2499,2505,2510,2518,2526,2534,2542,2548,2555,2562,2570,2577,2583,2590,2598,2605,2612,2621,2628,2635,2641,2648,2654,2661,2668,2674,2680,2686,2693,2701,2708,2716,2721,2729,2737,2744,2750,2755,2762,2769,2777,2783,2789,2798,2806,2813,2818,2827,2834,2841,2847,2854,2859,2866,2872,2880,2886,2893,2901,2907,2915,2922,2930,2936,2944,2951,2958,2963,2970,2975,2982,2990,2998,3004,3013,3020,3025,3033],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},364,103.4076,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",104.12,104.24,103.4137,-1.2425,-1.19,115210.304116,776,103.713,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":112,"volume":205,"transactions":206,"vwap":207},"2026-10-06",105.355,105.51,104.6344,104.81,-0.4141,98783.502444,527,104.8944,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":168,"volume":215,"transactions":216,"vwap":217},"2026-10-05",104.98,105.7214,104.32,105.2241,0.126,46002.926262,345,105.4027,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",104.73,105.41,105.0981,1.1522,1.11,84808.76597,387,105.0752,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",102.97,104.0099,102.42,103.9459,0.6981,0.68,43461.6618,417,103.4458,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",104.28,103.2478,-0.6722,-0.65,23911.137084,221,103.5535,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",104.45,103.345,103.92,-0.3434,-0.33,32949.62111,362,103.6062,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",104.27,104.715,103.83,104.2634,-0.368,-0.35,22627.1465,330,104.2931,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",104.56,104.8301,104.0399,104.6314,0.4701,0.45,31705.0613,247,104.5327,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",104.29,104.54,103.7,104.1613,-0.1399,-0.13,31199.0472,354,104.2635,{"date":292,"open":293,"high":294,"low":191,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",104.7278,104.94,104.3012,-1.0205,-0.97,36754.496327,350,104.5542,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",105.61,106.29,105.18,105.3217,0.1341,0.13,43616.568516,394,105.5732,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":67,"volume":318,"transactions":237,"vwap":319},"2026-09-21",105.54,105.59,105.1876,-0.0524,49022.7518,105.3699,{"date":321,"open":314,"high":314,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",104.99,105.24,-0.7688,-0.73,37380.1467,294,105.1462,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",106.73,106.79,106.0088,0.2602,0.25,38656.1538,235,106.3934,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",106.61,106.9451,104.931,105.7486,-0.8014,-0.75,38787.834314,320,106.4745,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",106.81,107.05,106.235,106.55,-0.5219,-0.49,55846.850064,415,106.6214,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",107.06,107.46,106.865,107.0719,-0.4868,-0.45,124902.24632,256,107.132,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",107.89,107.4335,107.5587,0.5812,0.54,43943.211901,212,107.5585,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",107.13,106.74,106.9775,-0.6525,-0.61,45353.409566,405,106.938,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",108.24,107.4825,107.63,-0.9243,-0.85,38188.085487,290,107.6344,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",109.12,108.5,108.5543,-0.8956,-0.82,33941.327522,335,108.9413,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":276,"volume":418,"transactions":419,"vwap":420},"2026-09-04",108.6884,109.57,109.4499,0.4909,32533.82762,389,109.3936,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",109.19,108.4032,108.959,0.3996,0.37,44789.904,386,108.9469,{"date":432,"open":374,"high":433,"low":374,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",108.7499,108.5594,1.2573,1.17,52471.400496,447,108.5775,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",108.04,108.07,107.145,107.3021,-0.9079,-0.84,36413.384863,301,107.4268,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":244,"volume":457,"transactions":458,"vwap":459},"2026-08-31",108.68,107.995,108.21,-0.71,53228.652203,418,108.1185,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",109.82,109.99,108.84,108.92,-0.7669,-0.7,18172.8183,210,109.3191,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":146,"volume":478,"transactions":479,"vwap":480},"2026-08-27",109.6,109.93,109.26,109.6869,-0.2044,34793.0604,280,109.7292,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",110.03,109.77,109.8913,0.0811,0.07,16407.94156,171,109.8935,{"date":492,"open":484,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",109.8102,109.395,0.0602,0.05,37627.163106,366,109.6216,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":254,"volume":507,"transactions":508,"vwap":509},"2026-08-24",109.79,110.16,109.485,109.75,-0.3595,45986.133939,304,109.765,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":267,"vwap":519},"2026-08-21",110.11,110.13,109.505,110.1095,0.6795,0.62,30938.078772,109.9117,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",109.61,109.95,109.35,109.43,-1,-0.91,36155.787375,496,109.5383,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":438,"vwap":540},"2026-08-19",111.52,111.58,110.29,110.43,-0.2169,-0.2,51931.6279,110.671,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":297,"volume":547,"transactions":548,"vwap":549},"2026-08-18",111.54,110.63,110.6469,-1.0807,32342.07257,315,110.9853,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",111.65,111.86,111.46,111.7276,-0.2452,-0.22,20160.986222,261,111.7012,{"date":562,"open":563,"high":152,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",111.19,111.9728,0.5828,0.52,25481.1806,240,111.8454,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",111.35,111.699635,111.29,111.39,0.4216,0.38,56168.4505,203,111.3897,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":136,"volume":588,"transactions":589,"vwap":590},"2026-08-12",110.62,111.1012,110.3181,110.9684,0.6561,25554.274386,296,110.7824,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":53,"volume":597,"transactions":598,"vwap":599},"2026-08-11",110.49,110.88,110.3123,0.1077,36743.141063,336,110.5256,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",110.71,110.04,110.2046,-0.4254,-0.38,44025.069909,517,110.2912,{"date":611,"open":612,"high":613,"low":593,"close":544,"change":614,"percent_change":615,"volume":616,"transactions":410,"vwap":617},"2026-08-07",110.89,110.9,0.1569,0.14,45159.666146,110.7258,{"date":619,"open":620,"high":621,"low":536,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",111.53,111.73,110.4731,-0.8667,-0.78,44923.344198,520,111.0469,{"date":629,"open":25,"high":25,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",111.25,111.3398,-0.9815,-0.87,46568.964664,331,111.7509,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",110.81,112.47,110.75,112.3213,1.6719,1.51,48245.51573,429,112.1747,{"date":649,"open":650,"high":641,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",109.92,110.6494,1.2539,1.15,29132.032333,314,110.4864,{"date":658,"open":505,"high":659,"low":660,"close":661,"change":662,"percent_change":158,"volume":663,"transactions":664,"vwap":665},"2026-07-31",109.894,108.47,109.3955,-0.4569,23667.445826,402,109.3123,{"date":667,"open":502,"high":668,"low":669,"close":670,"change":671,"percent_change":378,"volume":672,"transactions":673,"vwap":674},"2026-07-30",109.9,108.79,109.8524,0.5924,31403.687886,423,109.4702,{"date":676,"open":677,"high":678,"low":679,"close":475,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",110.39,110.4414,109.13,-1.3031,-1.18,31898.043156,407,109.6119,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":378,"volume":692,"transactions":693,"vwap":694},"2026-07-28",110.25,110.64,110.1621,110.5631,0.5947,51961.1181,542,110.4164,{"date":696,"open":536,"high":697,"low":698,"close":699,"change":700,"percent_change":168,"volume":701,"transactions":702,"vwap":703},"2026-07-27",110.8399,109.62,109.9684,0.1336,52955.758145,473,109.9896,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":23,"volume":711,"transactions":712,"vwap":713},"2026-07-24",109.73,110.6,109.6875,109.8348,0.2307,31225.30745,359,110.1245,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",109.94,110.01,109.236,109.6041,-1.0171,-0.92,31970.446143,281,109.5987,{"date":726,"open":583,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",110.84,110.36,110.6212,0.0612,0.06,45431.9177,352,110.5995,{"date":736,"open":650,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",110.56,109.605,1.1173,1.02,66621.559039,468,110.2542,{"date":745,"open":593,"high":593,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",109.36,109.4427,-0.6873,-0.62,32925.74747,327,109.8405,{"date":754,"open":755,"high":756,"low":757,"close":513,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",109.87,110.7599,109.7,-0.3121,-0.28,133482.930527,450,110.0837,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":438,"vwap":771},"2026-07-16",109.16,110.76,110.4421,1.1512,1.05,39688.2807,110.3551,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":566,"volume":779,"transactions":780,"vwap":781},"2026-07-15",108.99,109.72,108.915,109.2909,0.5645,42278.808145,474,109.3225,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",107.33,109.1,108.7264,0.1895,0.17,33394.228904,309,108.5975,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":146,"volume":799,"transactions":800,"vwap":801},"2026-07-13",108.51,109.09,108.42,108.5369,-0.2081,32796.520401,451,108.5855,{"date":803,"open":804,"high":805,"low":660,"close":806,"change":807,"percent_change":335,"volume":808,"transactions":9,"vwap":806},"2026-07-10",108.73,108.89,108.745,0.274,39300,{"date":810,"open":811,"high":805,"low":812,"close":813,"change":814,"percent_change":151,"volume":815,"transactions":9,"vwap":813},"2026-07-09",107.86,107.84,108.471,0.781,24500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":388,"volume":823,"transactions":9,"vwap":821},"2026-07-08",108.215,108.31,107.105,107.69,-0.66,33200,{"date":825,"open":423,"high":423,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",108.265,108.35,-0.64,-0.59,45800,{"date":832,"open":833,"high":834,"low":835,"close":774,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":774},"2026-07-06",109.45,109.504,108.93,0.173,0.16,37600,{"date":840,"open":841,"high":523,"low":842,"close":843,"change":844,"percent_change":357,"volume":845,"transactions":9,"vwap":843},"2026-07-02",109.84,108.050003,108.817,-0.534,27100,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",109.819,110.345,109.351,-0.479,-0.44,65800,{"date":855,"open":775,"high":856,"low":524,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",110.23,109.83,0.021,0.02,25500,{"date":862,"open":462,"high":863,"low":864,"close":865,"change":67,"percent_change":67,"volume":866,"transactions":9,"vwap":865},"2026-06-29",109.89,108.81,109.809,33500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",109.07,109.86,108.94,109.859,0.848,0.78,41200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",108.905,109.39,108.61,109.011002,0.851,0.79,50300,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":378,"volume":891,"transactions":9,"vwap":889},"2026-06-24",107.75,108.66,108.16,0.576,58800,{"date":893,"open":331,"high":894,"low":895,"close":896,"change":897,"percent_change":496,"volume":898,"transactions":9,"vwap":896},"2026-06-23",107.96,106.63,107.584,0.056,39700,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",107.2,107.82,107.528,0.456,0.43,30500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":653,"volume":914,"transactions":9,"vwap":912},"2026-06-18",106.93,107.14,106.51,107.071999,1.22,90200,{"date":916,"open":917,"high":918,"low":314,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",107.36,107.77,105.852,-1.478,-1.38,96400,{"date":924,"open":925,"high":796,"low":901,"close":784,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":784},"2026-06-16",107.95,-0.261,-0.24,34600,{"date":930,"open":931,"high":835,"low":932,"close":932,"change":933,"percent_change":927,"volume":934,"transactions":9,"vwap":932},"2026-06-15",108.8,107.591,-0.254,24600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",107.175,108.308,107,107.845,1.061,0.99,35600,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-06-11",105.49,106.784,105.17,2.074,1.98,49200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",105.21,106.39,104.615,104.71,-0.602,-0.57,84500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",105.68,106.48,103.94,105.312,0.666,0.64,44000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":577,"volume":977,"transactions":9,"vwap":975},"2026-06-08",105.16,105.315,104.62,104.646,0.4,42100,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",105.35,103.98,104.246,-1.394,-1.32,29100,{"date":987,"open":974,"high":988,"low":989,"close":990,"change":991,"percent_change":942,"volume":992,"transactions":9,"vwap":990},"2026-06-04",105.755,104.55,105.64,1.039,35300,{"date":994,"open":995,"high":210,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",104.67,104.495,104.601,-0.418,-0.4,40700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",104.010002,105.23,105.018997,1.074,1.03,40600,{"date":1010,"open":1011,"high":282,"low":1012,"close":1013,"change":557,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",103.65,103.46,103.945,-0.21,53400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":527,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",104.89,104.165,-0.957,31700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",105.010002,105.266,104.51,105.122,-0.075,-0.07,40800,{"date":1032,"open":980,"high":1033,"low":1034,"close":1035,"change":487,"percent_change":487,"volume":838,"transactions":9,"vwap":1035},"2026-05-27",105.735,105.089996,105.197,{"date":1037,"open":1038,"high":305,"low":1038,"close":1039,"change":1040,"percent_change":644,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",104.3,105.127,1.561,35700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":235,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",103.26,103.74,102.985,103.566,0.697,45300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",102,103.091003,101.33,102.869,0.277,0.27,51100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",100.86,102.65,100.535,102.592,2.268,2.26,44500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",100.68,100.79,99.91,100.324,-0.836,-0.83,43200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",101.42,101.785,100.98,101.16,0.297,0.29,24200,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",101.66,100.81,100.863,-1.703,-1.66,38600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",102.51,103.142,102.45,102.566,0.56,0.55,29700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",102.25,101.565,102.0059967,-0.239,-0.23,34700,{"date":1112,"open":230,"high":230,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-12",101.32,102.245,-0.928,-0.9,35400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",104.080002,104.099998,103.173,-0.693,-0.67,56200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":378,"volume":1133,"transactions":9,"vwap":1131},"2026-05-08",103.8,104.029999,103.37,103.866,0.555,62200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",104.61,104.63,103.25,103.311,-1.076,-1.03,66300,{"date":1144,"open":1145,"high":974,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",104.41,104.025002,104.387,0.744,0.72,46700,{"date":1152,"open":1153,"high":252,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",102.63,103.643,1.654,1.62,32100,{"date":1159,"open":1160,"high":230,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",102.59,101.725,101.989,-0.912,-0.89,41700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":287,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",103.34,103.415,102.637,102.901,-0.139,54900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",101.81,103.22,103.040001,1.58,1.56,144000,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":527,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",102.2,101.13,101.46,-0.93,49100,{"date":1190,"open":1191,"high":1138,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",102.79,102.16,102.39,-0.495,-0.48,75500,{"date":1198,"open":1096,"high":1199,"low":1096,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-27",103.2,102.885,0.373,0.36,40400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",102.66,102.717,102.11,102.512,0.115,0.11,26900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1084,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",102.17,102.75,101.425,102.397,0.293,49400,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":173,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",102.96,101.82,102.104,-0.031,87600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":357,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",102.89,103.265,101.98,102.135,-0.505,105900,{"date":1237,"open":1224,"high":1238,"low":1224,"close":1239,"change":1240,"percent_change":276,"volume":1241,"transactions":9,"vwap":1239},"2026-04-20",102.8,102.64,0.463,44800,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",101.22,102.83,102.177,1.997,1.99,34200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":905,"percent_change":905,"volume":1256,"transactions":9,"vwap":1255},"2026-04-16",99.78,100.21,99.71,100.18,34100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",99.95,99.975,99.48,99.75,-0.247,-0.25,39600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1101,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",99.64,100.26,99.385,99.997,0.549,36500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":235,"volume":1281,"transactions":9,"vwap":1279},"2026-04-13",98.31,99.54,98.18,99.448,0.668,37400,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1195,"volume":1288,"transactions":9,"vwap":1286},"2026-04-10",99.47,98.63,98.78,-0.475,37500,{"date":1290,"open":1291,"high":1277,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":823,"transactions":9,"vwap":1292},"2026-04-09",97.96,99.255,0.592,0.6,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",98.51,98.91,98.26,98.663,2.553,2.66,39200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":808,"transactions":9,"vwap":1309},"2026-04-07",95.68,96.38,95.58,96.11,0.002,0,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-06",95.38,96.18,95.24,96.108,0.44,0.46,43500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":566,"volume":1328,"transactions":9,"vwap":1326},"2026-04-02",93.99,95.73,93.77,95.668,0.498,48500,{"date":1330,"open":1316,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":566,"volume":1334,"transactions":9,"vwap":1332},"2026-04-01",95.9,95.17,0.491,67500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",93.69,95.13,93.11,94.679,2.186,2.36,74000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",93.63,92.27,92.493,-0.537,-0.58,45100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",93.95,94.195,92.89,93.029999,-1.378,-1.46,52000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":447,"volume":1368,"transactions":9,"vwap":1366},"2026-03-26",94.44,95.53,94.348,94.408,-0.798,39900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-25",95.36,95.56,94.53,95.206,0.762,0.81,33100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",92.79,95.019997,94.444,0.855,0.91,61700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-23",93.4,94.78,93.14,93.589,1.774,1.93,59100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",93.33,93.57,91.34,91.815,-1.818,-1.94,68900,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",92.41,94.15,93.633,0.28,0.3,116500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",94.050003,94.355,93.353,-1.045,-1.11,36700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-17",94.3,94.924,94.241,94.398,0.746,0.8,37800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1076,"transactions":9,"vwap":1434},"2026-03-16",94.010002,94.42,93.6,93.652,0.693,0.75,{"date":1438,"open":1439,"high":1422,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-13",93.66,92.77,92.959,-0.283,-0.3,52900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",93.65,94.025002,93.19,93.242,-1.498,-1.58,97600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1172,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-11",94.6,94.986,94.145,94.74,-0.15,69600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",95.029999,96.28,94.62,94.879,-0.597,-0.63,39800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":73,"volume":1478,"transactions":9,"vwap":1476},"2026-03-09",93.7,95.75,92.61,95.476,0.316,83100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",95.63,94.59,95.16,-1.902,-1.96,115100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",97.67,98.14,96.4,97.061996,-1.57,-1.59,187000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",98.25,98.809,97.49,98.632,0.915,0.94,45700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":46,"volume":1512,"transactions":9,"vwap":1510},"2026-03-03",97.099998,98.255,95.815,97.717,-1.382,106000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":577,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",97.66,99.305,99.098999,0.375,66200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",98.97,99.074997,98.38,98.724,-1.306,-1.31,42400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-26",99.61,100.12,99.029999,100.029999,0.622,0.63,49700,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":276,"volume":1544,"transactions":9,"vwap":1542},"2026-02-25",99.53,98.55,99.408,0.445,59800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":942,"volume":1552,"transactions":9,"vwap":1550},"2026-02-24",97.92,99.055,97.86,98.963,0.973,36900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",99.35,99.56,97.51,97.99,-1.776,-1.78,55500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-20",99.125,100.145,98.82,99.766,0.152,0.15,39100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":265,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",99.25,99.68,99.096001,99.614,-0.346,43000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1585,"volume":1570,"transactions":9,"vwap":1584},"2026-02-18",99.805,100.582,99.67,99.96,0.19,{"date":1587,"open":1277,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-17",100.16,99,99.77,-0.01,59400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1252,"change":1598,"percent_change":769,"volume":1599,"transactions":9,"vwap":1252},"2026-02-13",98.92,100.28,98.36,1.034,39000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1394,"transactions":9,"vwap":1605},"2026-02-12",100.91,101.26,98.32,98.746,-1.627,-1.62,{"date":1609,"open":1610,"high":1611,"low":1590,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-11",101.07,101.080002,100.373,0.23,49000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":837,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",100.099998,100.56,99.98,100.143,0.163,82000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1619,"change":1628,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1619},"2026-02-09",99.79,100.272,99.17,-0.14,35500,{"date":1631,"open":1597,"high":1632,"low":1597,"close":1532,"change":1633,"percent_change":1634,"volume":875,"transactions":9,"vwap":1532},"2026-02-06",100.22,2.786,2.86,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1334,"transactions":9,"vwap":1640},"2026-02-05",97.81,98.444,97.16,97.334,-0.943,-0.96,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1318,"volume":1650,"transactions":9,"vwap":1648},"2026-02-04",98.56,98.87,97.5,98.277,0.432,43900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1007,"volume":1658,"transactions":9,"vwap":1656},"2026-02-03",97.010002,98.359,96.79,97.845,1.002,82100,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-02",95.77,97.17,96.843,0.909,0.95,85600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":244,"percent_change":1124,"volume":1672,"transactions":9,"vwap":1671},"2026-01-30",96.6,95.25,95.934,101700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":968,"volume":1680,"transactions":9,"vwap":1678},"2026-01-29",96.43,96.67,95.434,96.584,0.614,114600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":368,"volume":1688,"transactions":9,"vwap":1686},"2026-01-28",96.45,96.71,95.965,95.97,-0.435,64100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":168,"volume":1696,"transactions":9,"vwap":1694},"2026-01-27",96.12,96.5,95.935,96.405,0.113,211900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1014,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",96.64,96.93,96.050003,96.292,-0.198,619000,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-23",97.7,96.25,96.49,-1.409,-1.44,225800,{"date":1714,"open":1299,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",98.52,97.75,97.899,0.216,0.22,464000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",96.868,98.010002,96.41,97.683,1.875,1.96,714100,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1650,"transactions":9,"vwap":1734},"2026-01-20",95.5,96.58,95.808,-1.166,-1.2,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-16",97.019997,97.249,96.65,96.974,-0.176,-0.18,87100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1528,"transactions":9,"vwap":1751},"2026-01-15",96.55,97.31,96.29,97.15,1.021,1.06,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":235,"volume":1552,"transactions":9,"vwap":1759},"2026-01-14",96,96.26,95.52,96.129,0.648,{"date":1762,"open":1309,"high":1309,"low":1763,"close":1764,"change":1172,"percent_change":1460,"volume":1765,"transactions":9,"vwap":1764},"2026-01-13",95.37,95.481,29500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":67,"volume":1773,"transactions":9,"vwap":1771},"2026-01-12",95.28,95.8,95.23,95.62,-0.048,33800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1326,"change":1779,"percent_change":378,"volume":1780,"transactions":9,"vwap":1326},"2026-01-09",95.61,95.88,95.4,0.51,30400,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-08",94.24,95.331,95.158,1.287,1.37,34300,{"date":1790,"open":1791,"high":1791,"low":1337,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-07",94.31,93.871,-0.644,-0.68,41800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1650,"transactions":9,"vwap":1801},"2026-01-06",93.24,94.54,93.193,94.515,1.085,1.16,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-05",92.45,93.76,93.43,1.184,1.28,45900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1007,"volume":943,"transactions":9,"vwap":1817},"2026-01-02",91.47,92.54,91.195,92.246,0.939,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1124,"percent_change":325,"volume":1824,"transactions":9,"vwap":1823},"2025-12-31",92.029999,91.26,91.307,50200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-30",92.22,92.386,91.977,-0.318,-0.34,21600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-29",92.4,92.75,92.17,92.295,-0.423,-0.46,18600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1109,"volume":1849,"transactions":9,"vwap":1847},"2025-12-26",92.63,92.72,92.43,92.718,-0.212,32400,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":335,"volume":1856,"transactions":9,"vwap":1854},"2025-12-24",92.575,92.95,92.93,0.232,20600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":357,"volume":1864,"transactions":9,"vwap":1862},"2025-12-23",92.84,92.96,92.655,92.698,-0.459,32200,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":378,"percent_change":1870,"volume":1552,"transactions":9,"vwap":1869},"2025-12-22",92.85,93.49,93.157,0.58,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1202,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-19",92.515,92.87,92.617,0.39,51600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1409,"volume":1578,"transactions":9,"vwap":1883},"2025-12-18",92.78,92.8,92.23,92.257,0.255,{"date":1886,"open":1887,"high":1357,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-17",92.57,92,92.0019989,-0.299,-0.32,33600,{"date":1894,"open":1859,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1241,"transactions":9,"vwap":1897},"2025-12-16",92.9,91.938,92.301,-0.516,-0.56,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1109,"volume":1907,"transactions":9,"vwap":1905},"2025-12-15",93.47,93.55,92.59,92.817,-0.218,33300,{"date":1909,"open":1910,"high":1910,"low":1874,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-12",93.85,93.035004,-0.509,-0.54,36400,{"date":1916,"open":1887,"high":1917,"low":1887,"close":1918,"change":1919,"percent_change":566,"volume":1528,"transactions":9,"vwap":1918},"2025-12-11",93.684,93.544,0.482,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-10",91.82,93.44,93.061996,1.496,1.63,50000,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":837,"volume":1157,"transactions":9,"vwap":1932},"2025-12-09",91.43,92.12,91.566,0.143,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-08",92.13,91.423,-0.455,-0.5,23000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1310,"percent_change":1311,"volume":1947,"transactions":9,"vwap":1946},"2025-12-05",91.95,92.296,91.805,91.878,66100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":-6,"volume":1955,"transactions":9,"vwap":1953},"2025-12-04",91.75,92.25,91.56,91.876,-0.003,30000,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":898,"transactions":9,"vwap":1960},"2025-12-03",91.36,92.040001,91.879,0.674,0.74,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1264,"volume":1969,"transactions":9,"vwap":1967},"2025-12-02",91.97,91.15,91.205,-0.225,28700,{"date":1971,"open":1972,"high":1821,"low":1930,"close":1930,"change":1973,"percent_change":1187,"volume":1974,"transactions":9,"vwap":1930},"2025-12-01",91.639,-0.858,26100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-28",92.14,92.31,91.89,92.288,0.317,0.34,23100,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":151,"volume":1990,"transactions":9,"vwap":1988},"2025-11-26",91.32,92.53,91.971,0.664,32900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1823,"change":1995,"percent_change":950,"volume":1996,"transactions":9,"vwap":1823},"2025-11-25",89.79,91.472,1.769,66900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",88.71,89.655,88.523,89.538,1.048,1.18,86800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-21",87.050003,89.050003,86.98,88.49,1.968,2.27,46000,{"date":2016,"open":1999,"high":2017,"low":26,"close":26,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":26},"2025-11-20",88.97,-1.237,-1.41,30800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1203,"transactions":9,"vwap":2026},"2025-11-19",88.050003,88.21,87.47,87.759,-0.253,-0.29,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":1927,"transactions":9,"vwap":2033},"2025-11-18",87.16,88.35,88.012001,0.461,0.53,{"date":2037,"open":2009,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-17",89.115,87.39,87.551,-1.547,-1.74,37300,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":1057,"volume":1320,"transactions":9,"vwap":2048},"2025-11-14",88.53,89.375,89.098,0.243,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",89.96,90.2,88.789,88.855,-1.367,-1.52,30100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":487,"volume":1969,"transactions":9,"vwap":2064},"2025-11-12",90.742,90.76,90.215,90.222,0.062,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":427,"volume":2072,"transactions":9,"vwap":2070},"2025-11-11",89.61,90.25,90.16,0.334,23300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1962,"volume":1983,"transactions":9,"vwap":2078},"2025-11-10",90.029999,90.14,89.289,89.826,0.657,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1007,"volume":2087,"transactions":9,"vwap":2085},"2025-11-07",88.13,89.26,88.018997,89.169,0.908,45200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":721,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",89.13,89.15,88.159,88.261,-0.819,25600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1870,"volume":2103,"transactions":9,"vwap":2101},"2025-11-05",88.58,89.44,88.46,89.080002,0.513,22900,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":851,"percent_change":1913,"volume":1974,"transactions":9,"vwap":2108},"2025-11-04",88.11,88.77,88.567,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-03",88.24,89.099998,87.99,89.045998,0.035,0.04,29800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1585,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",88.69,89.074997,88.44,89.011002,0.165,32600,{"date":2127,"open":2009,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1350,"volume":2132,"transactions":9,"vwap":2130},"2025-10-30",89.64,88.79,88.846,-0.521,17500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1303,"transactions":9,"vwap":2138},"2025-10-29",90.13,90.529,89.11,89.367,-0.915,-1.01,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":346,"volume":985,"transactions":9,"vwap":2146},"2025-10-28",90.66,90.725,90.12,90.282,-0.678,{"date":2149,"open":1986,"high":1986,"low":2150,"close":2151,"change":2152,"percent_change":335,"volume":2153,"transactions":9,"vwap":2151},"2025-10-27",90.699,90.96,0.229,24100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1765,"transactions":9,"vwap":2158},"2025-10-24",91.059998,91.39,90.731,0.378,0.42,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1427,"volume":2168,"transactions":9,"vwap":2166},"2025-10-23",90,90.59,89.55,90.353,0.713,39400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2128,"change":2174,"percent_change":2175,"volume":1203,"transactions":9,"vwap":2128},"2025-10-22",90.144,90.36,89.089996,-0.619,-0.69,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-21",90.035004,90.52,89.85,90.259,-0.038,-0.04,36100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":89,"volume":2192,"transactions":9,"vwap":2190},"2025-10-20",90.059998,90.33,89.91,90.297,0.997,11700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1591,"volume":2200,"transactions":9,"vwap":2198},"2025-10-17",89.029999,89.48,88.801,89.3,-0.013,27200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2019,"volume":2207,"transactions":9,"vwap":2205},"2025-10-16",90.87,89.059998,89.313,-1.278,28300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1318,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",90.85,91.408,90.044998,90.591,0.395,23200,{"date":2217,"open":2082,"high":2218,"low":2082,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-14",90.553,90.196,1.128,1.27,67800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1067,"transactions":9,"vwap":2228},"2025-10-13",88.64,89.125,88.43,89.068001,1.532,1.75,{"date":2232,"open":1993,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-10",89.99,87.536,-2.191,-2.44,26300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":681,"volume":2245,"transactions":9,"vwap":2243},"2025-10-09",90.57,90.675,89.63,89.727,-1.07,25900,{"date":2247,"open":2248,"high":2210,"low":2249,"close":2250,"change":2251,"percent_change":566,"volume":2252,"transactions":9,"vwap":2250},"2025-10-08",90.586,90.28,90.797,0.474,27000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":398,"volume":1249,"transactions":9,"vwap":2258},"2025-10-07",91.12,91.31,90.235,90.323,-0.775,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1703,"percent_change":557,"volume":2264,"transactions":9,"vwap":2263},"2025-10-06",91.77,91.098,24000,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1981,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-03",91.24,92.050003,91.296,0.35,32500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2152,"percent_change":335,"volume":2278,"transactions":9,"vwap":2277},"2025-10-02",90.81,90.999,90.39,90.979,21400,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":23,"volume":2285,"transactions":9,"vwap":2283},"2025-10-01",90.17,90.94,90.75,0.193,19100,{"date":2287,"open":2288,"high":2288,"low":2180,"close":2289,"change":788,"percent_change":1585,"volume":2290,"transactions":9,"vwap":2289},"2025-09-30",90.61,90.557,19500,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":173,"volume":2237,"transactions":9,"vwap":2295},"2025-09-29",90.99,90.11,90.387,-0.023,{"date":2298,"open":2128,"high":2299,"low":2128,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-26",90.46,90.41,0.874,0.98,13800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":346,"volume":2311,"transactions":9,"vwap":2309},"2025-09-25",89.54,89.612,89.33,89.536,-0.679,46900,{"date":2313,"open":2314,"high":2315,"low":2063,"close":2063,"change":2316,"percent_change":1443,"volume":2317,"transactions":9,"vwap":2063},"2025-09-24",90.63,90.7,-0.273,16700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":496,"percent_change":731,"volume":2324,"transactions":9,"vwap":2323},"2025-09-23",90.97,91.27,90.392,90.488,34800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1084,"volume":2332,"transactions":9,"vwap":2330},"2025-09-22",89.97,90.55,89.88,90.438,0.263,19300,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2175,"volume":2339,"transactions":9,"vwap":2337},"2025-09-19",90.88,90.101,90.175,-0.629,18200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-18",89.92,90.875,89.77,90.804,1.369,1.53,28400,{"date":2350,"open":2351,"high":2151,"low":2352,"close":2353,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-17",89.922,89.39,89.435,0.03,47300,{"date":2357,"open":2344,"high":2344,"low":2009,"close":2358,"change":2359,"percent_change":606,"volume":2360,"transactions":9,"vwap":2358},"2025-09-16",89.405,-0.337,26400,{"date":2362,"open":2363,"high":2053,"low":2364,"close":2365,"change":2366,"percent_change":146,"volume":2367,"transactions":9,"vwap":2365},"2025-09-15",90.15,89.681,89.742,-0.169,24800,{"date":2369,"open":2370,"high":2300,"low":2371,"close":2372,"change":2373,"percent_change":721,"volume":2374,"transactions":9,"vwap":2372},"2025-09-12",90.38,89.9,89.911,-0.834,27600,{"date":2376,"open":2352,"high":2377,"low":2352,"close":2378,"change":2379,"percent_change":2380,"volume":860,"transactions":9,"vwap":2378},"2025-09-11",90.77,90.745,1.492,1.67,{"date":2382,"open":2128,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1195,"volume":2387,"transactions":9,"vwap":2385},"2025-09-10",89.75,89.019997,89.253,-0.43,32700,{"date":2389,"open":2163,"high":2163,"low":2390,"close":2391,"change":1831,"percent_change":606,"volume":2392,"transactions":9,"vwap":2391},"2025-09-09",89.389,89.683,47100,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1831,"volume":2399,"transactions":9,"vwap":2397},"2025-09-08",90.4,89.592,90.023003,-0.305,23600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2160,"volume":2407,"transactions":9,"vwap":2405},"2025-09-05",90.31,90.869,89.71,90.328,0.381,46200,{"date":2409,"open":2410,"high":2163,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-04",89.32,89.084999,89.947,0.976,1.1,16400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1591,"volume":2423,"transactions":9,"vwap":2421},"2025-09-03",88.89,89.46,88.621,88.971,-0.012,26000,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-02",88.28,88.99,88.983,-0.329,-0.37,22700,{"date":2433,"open":2434,"high":2435,"low":2017,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-29",89.42,89.495,89.312,-0.015,-0.02,55400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2438,"percent_change":2438,"volume":2367,"transactions":9,"vwap":2445},"2025-08-28",89.23,89.35,88.735,89.327,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":107,"volume":2452,"transactions":9,"vwap":2450},"2025-08-27",88.41,89.419,89.347,0.789,31800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2035,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",88.3,88.73,88.265,88.558,0.469,28800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":244,"volume":2367,"transactions":9,"vwap":2465},"2025-08-25",88.5,88.57,88.088997,-0.576,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-22",86.74,88.88,88.665,2.516,2.92,33400,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-21",85.69,86.337,86.149,0.012,0.01,28500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":927,"volume":2490,"transactions":9,"vwap":2488},"2025-08-20",86.22,86.3,85.855,86.137,-0.206,19400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":487,"volume":2498,"transactions":9,"vwap":2496},"2025-08-19",86.26,86.981,86.091003,86.343,0.061,52600,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":53,"volume":2271,"transactions":9,"vwap":2503},"2025-08-18",86.13,86.45,86.282,0.082,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1939,"percent_change":1350,"volume":815,"transactions":9,"vwap":2509},"2025-08-15",86.83,86.11,86.2,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":447,"volume":2517,"transactions":9,"vwap":2515},"2025-08-14",86.65,86.75,86.028999,86.7,-0.732,35000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":914,"transactions":9,"vwap":2523},"2025-08-13",86.21,87.48,86.19,87.432,1.672,1.95,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-12",84.28,85.82,85.76,2.02,2.41,19700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":-6,"volume":2541,"transactions":9,"vwap":2539},"2025-08-11",83.97,84.010002,83.565,83.74,-0.002,31400,{"date":2543,"open":2538,"high":2544,"low":2545,"close":2546,"change":2270,"percent_change":2160,"volume":2547,"transactions":9,"vwap":2546},"2025-08-08",84.059998,83.56,83.742,32000,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":1058,"transactions":9,"vwap":2552},"2025-08-07",84.239,83.18,83.392,0.069,0.08,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":538,"volume":2561,"transactions":9,"vwap":2559},"2025-08-06",83.5,83.040001,83.323,-0.171,31000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":53,"volume":2569,"transactions":9,"vwap":2567},"2025-08-05",83.59,83.641,82.77,83.494,0.083,43700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":224,"percent_change":2576,"volume":2452,"transactions":9,"vwap":2575},"2025-08-04",82.71,83.49,82.618,83.411,1.35,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1711,"volume":2271,"transactions":9,"vwap":2581},"2025-08-01",82.52,81.48,82.301,-1.204,{"date":2584,"open":2585,"high":2586,"low":2557,"close":2587,"change":2588,"percent_change":456,"volume":2589,"transactions":9,"vwap":2587},"2025-07-31",83.68,84.19,83.505,-0.595,28000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":606,"volume":2597,"transactions":9,"vwap":2595},"2025-07-30",84.47,84.991,83.706,84.099998,-0.321,25000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2183,"volume":1795,"transactions":9,"vwap":2603},"2025-07-29",84.71,84.819,84.23,84.421,-0.033,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1939,"volume":2611,"transactions":9,"vwap":2609},"2025-07-28",85.010002,84.209,84.454,-0.424,21200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-25",84.7,84.9,84.29,84.878,0.393,0.47,22800,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":1049,"transactions":9,"vwap":2625},"2025-07-24",85.15,84.48,84.485,-1.032,-1.21,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":769,"volume":2634,"transactions":9,"vwap":2632},"2025-07-23",84.91,85.54,85.517,0.887,47500,{"date":2636,"open":2637,"high":2638,"low":2595,"close":2639,"change":1802,"percent_change":2640,"volume":2278,"transactions":9,"vwap":2639},"2025-07-22",84.33,84.74,84.63,1.3,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2645,"change":2646,"percent_change":1831,"volume":2647,"transactions":9,"vwap":2645},"2025-07-21",84.22,84.285,83.545,-0.285,28900,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":456,"volume":1907,"transactions":9,"vwap":2652},"2025-07-18",84.76,83.8,83.83,-0.598,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":1779,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-17",83.82,84.49,84.428,0.61,18300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1779,"volume":1377,"transactions":9,"vwap":2666},"2025-07-16",83.94,84.07,83.059998,83.918,0.428,{"date":2669,"open":2670,"high":2670,"low":2573,"close":2573,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2573},"2025-07-15",85.12,-1.72,-2.02,39500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":378,"percent_change":968,"volume":2679,"transactions":9,"vwap":2677},"2025-07-14",84.596,85.21,84.55,38300,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2140,"volume":1688,"transactions":9,"vwap":2684},"2025-07-11",85.050003,84.6,84.67,-0.86,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":788,"percent_change":2692,"volume":2117,"transactions":9,"vwap":2691},"2025-07-10",85.089996,86.050003,85,85.53,0.2,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2160,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-09",85.33,85.45,84.801,85.36,0.49,50500,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":577,"volume":2707,"transactions":9,"vwap":2705},"2025-07-08",84.93,85.4,84.94,0.32,20800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2627,"volume":2715,"transactions":9,"vwap":2713},"2025-07-07",85.42,85.63,84.5,84.62,-1.04,23700,{"date":2717,"open":2711,"high":2718,"low":2719,"close":2720,"change":807,"percent_change":2706,"volume":2620,"transactions":9,"vwap":2720},"2025-07-03",85.85,85.605,85.66,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-02",84.64,85.43,85.386,0.606,0.71,55600,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-01",83.88,85.49,84.78,0.87,1.04,34000,{"date":2738,"open":2739,"high":2739,"low":2585,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-30",84.13,83.91,-0.09,-0.11,58300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":117,"percent_change":427,"volume":992,"transactions":9,"vwap":2749},"2025-06-27",83.6,84.426,83.3,84,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2753,"change":769,"percent_change":2221,"volume":2754,"transactions":9,"vwap":2753},"2025-06-26",82.92,83.69,33900,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1642,"volume":2761,"transactions":9,"vwap":2759},"2025-06-25",83.46,82.63,82.64,-0.8,72800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":151,"percent_change":2768,"volume":1067,"transactions":9,"vwap":2767},"2025-06-24",83.32,83.754,82.9,83.44,0.88,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2572,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2572},"2025-06-23",81.86,82.82,81.22,0.67,0.82,49600,{"date":2778,"open":2772,"high":2772,"low":2779,"close":2780,"change":2781,"percent_change":1891,"volume":2782,"transactions":9,"vwap":2780},"2025-06-20",81.94,82.040001,-0.26,32800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2706,"percent_change":1876,"volume":1265,"transactions":9,"vwap":2788},"2025-06-18",81.96,82.85,81.67,82.3,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-17",82.19,82.521,81.848,81.98,-0.81,-0.98,38500,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-16",82.229,82.84,82.79,1.34,1.65,30200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2810,"change":2811,"percent_change":2812,"volume":1974,"transactions":9,"vwap":2810},"2025-06-13",81.85,82.323,81.45,-1.51,-1.82,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2816,"change":67,"percent_change":2817,"volume":1265,"transactions":9,"vwap":2816},"2025-06-12",82.39,82.96,-0.06,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-11",83.23,83.66,82.892,83.010002,0.075,0.09,22600,{"date":2828,"open":2829,"high":2830,"low":2802,"close":2831,"change":2832,"percent_change":1410,"volume":2833,"transactions":9,"vwap":2831},"2025-06-10",83.11,83.27,82.935,0.245,44700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2354,"percent_change":2116,"volume":2840,"transactions":9,"vwap":2839},"2025-06-09",83.019997,83.155,82.53,82.69,27500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2844,"change":2221,"percent_change":1180,"volume":2846,"transactions":9,"vwap":2844},"2025-06-06",82.44,82.66,82.22,17900,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":173,"percent_change":2183,"volume":2853,"transactions":9,"vwap":2852},"2025-06-05",81.42,81.895,81.019997,81.39,26800,{"date":2855,"open":2856,"high":2856,"low":2849,"close":2849,"change":2857,"percent_change":1939,"volume":2858,"transactions":9,"vwap":2849},"2025-06-04",82,-0.41,31500,{"date":2860,"open":2861,"high":2779,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2826,"transactions":9,"vwap":2863},"2025-06-03",80.86,80.82,81.83,0.884,1.09,{"date":2867,"open":2868,"high":2851,"low":2869,"close":2870,"change":2871,"percent_change":2742,"volume":1157,"transactions":9,"vwap":2870},"2025-06-02",80.9,79.87,80.946,-0.088,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2741,"volume":2879,"transactions":9,"vwap":2877},"2025-05-30",80.5,81.25,80.345,81.033997,-0.072,40300,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":1719,"volume":1877,"transactions":9,"vwap":2884},"2025-05-29",81.5,80.52,81.106,0.182,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1141,"volume":2892,"transactions":9,"vwap":2890},"2025-05-28",81.78,80.87,80.924,-0.845,51300,{"date":2894,"open":2895,"high":2808,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-27",81.07,80.46,81.769,1.979,2.48,24400,{"date":2902,"open":2903,"high":2904,"low":2903,"close":2905,"change":2906,"percent_change":538,"volume":1892,"transactions":9,"vwap":2905},"2025-05-23",78.64,80.29,79.79,-0.16,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":496,"volume":2914,"transactions":9,"vwap":2912},"2025-05-22",79.64,80.149,79.34,79.95,0.041,20900,{"date":2916,"open":2917,"high":2580,"low":2918,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-21",81.21,79.909,-2.134,-2.6,29000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":859,"volume":2929,"transactions":9,"vwap":2927},"2025-05-20",81.981,82.315,81.864,82.042999,0.013,136400,{"date":2931,"open":2932,"high":2933,"low":2932,"close":2934,"change":2935,"percent_change":357,"volume":2252,"transactions":9,"vwap":2934},"2025-05-19",81.18,82.18,82.029999,-0.402,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":1428,"transactions":9,"vwap":2941},"2025-05-16",81.6,82.59,81.556,82.432,0.926,1.14,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2214,"percent_change":2699,"volume":2950,"transactions":9,"vwap":2949},"2025-05-15",80.83,81.69,80.66,81.506,29400,{"date":2952,"open":2953,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":398,"volume":2957,"transactions":9,"vwap":2955},"2025-05-14",81.62,81.059998,81.111,-0.699,25300,{"date":2959,"open":2938,"high":2960,"low":2961,"close":2962,"change":1202,"percent_change":1318,"volume":2561,"transactions":9,"vwap":2962},"2025-05-13",82.025002,81.483,81.81,{"date":2964,"open":2965,"high":2934,"low":2966,"close":2810,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2810},"2025-05-12",81.91,80.76,2.45,3.1,61900,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2974,"change":2741,"percent_change":2742,"volume":2387,"transactions":9,"vwap":2974},"2025-05-09",79.25,78.71,79,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1753,"percent_change":2981,"volume":1030,"transactions":9,"vwap":2980},"2025-05-08",78.88,79.67,78.23,79.089996,1.36,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1409,"volume":2989,"transactions":9,"vwap":2987},"2025-05-07",78.07,78.45,77.6,78.029999,0.221,27800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1891,"volume":2997,"transactions":9,"vwap":2995},"2025-05-06",77.27,78.089996,77.22,77.809,-0.246,23800,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":3003,"percent_change":325,"volume":2547,"transactions":9,"vwap":3002},"2025-05-05",77.82,78.66,78.055,-0.575,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-02",77.92,78.731,77.75,78.63,1.753,2.28,36300,{"date":3014,"open":3015,"high":3016,"low":3015,"close":3017,"change":3018,"percent_change":2659,"volume":3019,"transactions":9,"vwap":3017},"2025-05-01",76.31,77.55,76.877,0.467,26200,{"date":3021,"open":3022,"high":3023,"low":179,"close":3024,"change":1195,"percent_change":749,"volume":2957,"transactions":9,"vwap":3024},"2025-04-30",75.74,76.7,76.41,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":117,"volume":3032,"transactions":9,"vwap":3030},"2025-04-29",76.18,77.288,75.9,76.89,0.24,103500,{"date":183,"open":3034,"high":3035,"low":3036,"close":3037,"change":23,"percent_change":1057,"volume":3038,"transactions":9,"vwap":3037},76.44,76.97,75.874,76.65,66600]