[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDL":3,"homepage-market-summary":29,"stock-historical-CDL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CDL","2026-10-02",{"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 Large Cap High Div Volatility Wtd ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4548,3.342624,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.035,75.06,74.94,74.793,0.242,0.32,6045.806965,81.88,67.3,9427.406007880478,53.1,2827,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":22,"price":141,"is_up":11},"Real Estate","XLRE",40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},63.57,9290,3390678.907978,16.77,"2025-04-22",[180,183,193,203,214,224,235,243,252,261,270,279,290,301,311,321,330,340,350,361,370,381,392,403,413,424,434,444,452,463,473,482,492,501,511,521,530,541,551,560,570,579,589,599,608,617,627,634,642,651,659,669,677,686,694,704,713,723,732,740,748,756,764,772,779,786,793,802,810,818,826,835,841,847,856,865,872,880,886,891,899,908,916,924,931,938,947,955,964,969,977,985,994,1001,1009,1018,1025,1030,1038,1047,1053,1062,1070,1076,1083,1092,1100,1107,1114,1121,1127,1132,1140,1147,1153,1160,1168,1174,1181,1188,1194,1200,1206,1210,1217,1224,1230,1238,1243,1249,1256,1265,1272,1278,1284,1292,1298,1306,1311,1316,1324,1331,1338,1344,1351,1357,1365,1371,1377,1385,1392,1398,1404,1411,1416,1422,1428,1434,1440,1449,1456,1463,1469,1475,1481,1487,1493,1500,1507,1514,1519,1527,1536,1541,1549,1557,1565,1570,1578,1586,1593,1600,1607,1614,1619,1626,1634,1641,1649,1655,1659,1667,1674,1683,1688,1695,1701,1709,1715,1721,1729,1737,1746,1752,1756,1764,1770,1775,1781,1785,1792,1798,1803,1808,1813,1818,1825,1830,1838,1845,1851,1857,1865,1870,1877,1883,1889,1895,1902,1909,1915,1924,1929,1934,1939,1944,1949,1956,1961,1969,1974,1983,1988,1993,2000,2007,2012,2017,2023,2030,2034,2041,2046,2049,2053,2058,2063,2071,2075,2079,2085,2090,2096,2100,2104,2110,2117,2122,2128,2135,2142,2150,2155,2161,2166,2174,2179,2184,2189,2196,2202,2208,2211,2218,2224,2229,2234,2238,2243,2248,2253,2259,2264,2271,2276,2283,2290,2295,2300,2305,2311,2318,2325,2330,2335,2340,2346,2351,2355,2360,2364,2370,2373,2380,2384,2389,2394,2401,2407,2414,2419,2425,2431,2438,2444,2451,2456,2461,2466,2472,2478,2487,2495,2501,2507,2511,2516,2520,2525,2530,2536,2542,2549,2555,2560,2567,2574,2580,2584,2591,2596,2602,2607,2613,2618,2623,2629,2636,2642,2648,2654,2657,2664,2670,2674],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},94,74.9727,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",74.59,74.89,74.21,0.1288,0.17,8995.650196,130,74.5447,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",75.141,75.17,74.6642,-0.4595,-0.61,10634.22749,143,74.9939,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",75.12,75.25,74.84,75.1237,-0.162,-0.22,13402.10274,164,74.9908,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",75.6485,75.15,75.2857,-0.3663,-0.48,86146.675992,153,75.1875,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",75.37,75.67,75.191,75.652,0.2287,0.3,9924.1461,123,75.4937,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":199,"volume":240,"transactions":241,"vwap":242},"2026-09-24",76.09,75.4233,-0.4667,6995.5854,133,75.6533,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",76.62,75.89,-0.7255,-0.95,9433.13995,107,76.3019,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",77.12,76.6155,-0.3291,-0.43,2905.264237,118,76.8718,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",77.31,76.9446,-0.3219,-0.42,6960.6865,174,77.0577,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":191,"vwap":278},"2026-09-18",77.59,77.21,77.2665,-0.6074,-0.78,11215.59531,77.3791,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",77.93,77.965,77.635,77.8739,0.3939,0.51,6681.0413,102,77.8847,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",78.13,78.31,77.154857,77.48,-0.9951,-1.27,5232.915299,92,77.8769,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",78.78,78.44,78.4751,-0.4154,-0.53,4179.68856,95,78.5634,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":121,"volume":318,"transactions":319,"vwap":320},"2026-09-14",78.99,79.2649,78.83,78.8905,0.1934,6860.912727,126,78.9356,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":288,"vwap":329},"2026-09-11",79.14,78.64,78.6971,0.2805,0.36,3324.846101,78.7306,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",78.81,78.4,78.4166,-0.2248,-0.29,7507.373615,207,78.5084,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",79.21,78.53,78.6414,-0.9499,-1.19,14633.0809,148,78.7851,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",79.9,80.11,79.54,79.5913,-0.5874,-0.73,10021.654277,154,79.9093,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":199,"volume":367,"transactions":368,"vwap":369},"2026-09-04",80.08,80.61,80.1787,-0.4923,13682.682222,136,80.403,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",80.51,80.7694,80.42,80.671,0.4297,0.54,9008.969714,117,80.6461,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",79.75,80.4101,79.745,80.2413,0.511,0.64,10715.015334,163,80.2101,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",79.84,80.25,79.48,79.7303,-0.0812,-0.1,16802.070176,186,79.7631,{"date":404,"open":394,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",79.855,79.715,79.8115,-0.4075,-0.51,5641.82778,122,79.7994,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",80.46,80.4926,80.07,80.219,0.0248,0.03,14384.926529,86,80.1838,{"date":425,"open":395,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",80.35,80.01,80.1942,-0.7036,-0.87,4327.83154,108,80.2293,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",80.6,80.975,80.8978,0.3002,0.37,5455.35357,72,80.8726,{"date":445,"open":446,"high":446,"low":415,"close":447,"change":448,"percent_change":307,"volume":449,"transactions":450,"vwap":451},"2026-08-25",80.84,80.5976,-0.4261,7225.9457,104,80.553,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",80.87,81.155,80.775,81.0237,0.4724,0.59,4398.84001,98,80.9363,{"date":464,"open":465,"high":466,"low":374,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",80.89,80.955,80.5513,-0.0865,-0.11,4753.87896,129,80.6582,{"date":474,"open":454,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",81.315,80.6378,-0.5828,-0.72,5908.50633,106,81.1622,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":327,"volume":489,"transactions":490,"vwap":491},"2026-08-19",81.22,81.7501,81.1748,81.2206,0.2952,6361.24702,124,81.4152,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":490,"vwap":500},"2026-08-18",81.15,81.33,80.9254,0.3159,0.39,17847.768667,81.1597,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",80.99,80.55,80.6095,-0.5589,-0.69,11531.053552,120,80.6592,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",80.94,81.2599,81.1684,0.1549,0.19,3089.536473,109,81.1545,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",80.45,81.0135,0.8512,1.06,6502.18756,125,80.7828,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",80.05,80.22,79.788183,80.1623,0.1279,0.16,4075.06301,100,79.9969,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",79.74,80.15,80.0344,0.3307,0.41,19016.559615,170,80.0029,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":399,"volume":557,"transactions":558,"vwap":559},"2026-08-10",79.78,79.5025,79.7037,-0.0795,7064.926252,176,79.6467,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",79.33,79.97,79.7832,0.2276,0.29,6208.186048,89,79.835,{"date":571,"open":415,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":368,"vwap":578},"2026-08-06",80.47,79.35,79.5556,-0.2863,-0.36,8553.184,79.8052,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",80.39,79.445,79.8419,-0.4708,-0.59,7377.836659,97,79.8376,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",79.27,80.3127,78.94,0.6327,0.79,8928.163396,146,79.8632,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":327,"percent_change":605,"volume":606,"transactions":597,"vwap":607},"2026-08-03",79.55,79.93,79.5,79.68,0.45,8091.887,79.6393,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":409,"volume":615,"transactions":539,"vwap":616},"2026-07-31",79.285,79.57,79.085,79.32,-0.4044,3991.662259,79.394,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",80,79.15,79.7244,-0.9412,-1.17,5446.145337,131,79.4741,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":507,"volume":632,"transactions":359,"vwap":633},"2026-07-29",81.34,80.6656,-0.5643,13390.92131,81.0775,{"date":635,"open":636,"high":24,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":222,"vwap":641},"2026-07-28",80.72,81.2299,1.0674,1.33,10224.508129,81.2279,{"date":643,"open":644,"high":415,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",80.06,80.1625,0.1576,0.2,7950.42951,139,80.2801,{"date":652,"open":620,"high":653,"low":620,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",80.0049,0.9687,1.23,3495.812516,91,79.7466,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":585,"volume":666,"transactions":667,"vwap":668},"2026-07-23",79,79.329,78.85,79.0362,-0.4707,8574.97845,152,79.0102,{"date":670,"open":573,"high":671,"low":573,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":657,"vwap":676},"2026-07-22",79.6899,79.5069,0.4704,0.6,2903.88265,79.5124,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":309,"vwap":685},"2026-07-21",79.1,78.7909,79.0365,-0.196,-0.25,3604.061811,78.9401,{"date":687,"open":543,"high":543,"low":323,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",79.2325,-0.4371,-0.55,3448.521504,84,79.3451,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":307,"volume":701,"transactions":702,"vwap":703},"2026-07-17",80.58,80.86,79.525,79.6696,-0.4276,4476.26376,115,80.5213,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":212,"vwap":712},"2026-07-16",78.89,80.1999,80.0972,1.3987,1.78,11388.79058,80.026,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":519,"vwap":722},"2026-07-15",78.92,79.4,78.63,78.6985,-0.1466,-0.19,5845.51078,78.9586,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":631,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",79.41,78.75,78.8451,-0.71,10242.693605,142,78.8634,{"date":733,"open":613,"high":734,"low":613,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":50,"vwap":739},"2026-07-13",79.71,79.4094,0.3754,0.47,23540.885001,79.4911,{"date":741,"open":715,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",79.11,78.77,79.033997,0.626,0.8,6700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":257,"volume":755,"transactions":9,"vwap":753},"2026-07-09",78.41,78.785,78.265,78.408,-0.337,9000,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",79.099998,79.105,78.745,-0.957,-1.2,4200,{"date":765,"open":352,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",80.175,79.62,79.702,0.85,1.08,9500,{"date":773,"open":323,"high":323,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",78.55,78.852,-0.449,-0.57,11400,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",78.42,79.301,1.315,1.69,5900,{"date":787,"open":788,"high":293,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",77.775,77.986,0.412,0.53,7700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",77.871,77.985,77.55,77.574,-0.761,-0.97,2300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":683,"volume":809,"transactions":9,"vwap":807},"2026-06-29",78.125,78.355,78.080002,78.335,-0.194,3900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",77.98,78.62,78.529,0.719,0.92,4700,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",77.36,78.37,77.81,0.486,0.63,6400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",77.13,77.444,77,77.324,0.075,0.1,8000,{"date":836,"open":245,"high":837,"low":245,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",77.249,0.791,1.03,7100,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":547,"volume":840,"transactions":9,"vwap":845},"2026-06-22",76.35,76.903,76.458,0.309,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",76.22,76.36,76.050003,76.149,0.003,0,6000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",77.26,77.32,76.035004,76.146,-1.316,-1.7,8200,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":145,"volume":871,"transactions":9,"vwap":869},"2026-06-16",77.3,77.735,77.462,0.295,1900,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",77.67,77.69,77.167,-0.466,-0.6,2000,{"date":881,"open":882,"high":868,"low":882,"close":883,"change":884,"percent_change":885,"volume":825,"transactions":9,"vwap":883},"2026-06-12",77.050003,77.633,0.764,0.99,{"date":887,"open":888,"high":273,"low":888,"close":889,"change":231,"percent_change":498,"volume":890,"transactions":9,"vwap":889},"2026-06-11",76.81,76.869,2900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":126,"volume":898,"transactions":9,"vwap":896},"2026-06-10",76.44,76.999,76.32,76.569,0.304,16300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-09",75.85,76.275,75.825,76.265,0.395,0.52,6600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":825,"transactions":9,"vwap":913},"2026-06-08",76.18,76.325,75.8,75.87,-0.568,-0.74,{"date":917,"open":895,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",76.63,76.2,76.438,0.419,0.55,4400,{"date":925,"open":926,"high":910,"low":927,"close":928,"change":929,"percent_change":88,"volume":930,"transactions":9,"vwap":928},"2026-06-04",76.14,75.71,76.018997,0.765,4800,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":878,"volume":937,"transactions":9,"vwap":935},"2026-06-03",75.36,75.793,75.254,-0.458,8100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",75.535,75.88,75.335,75.712,0.464,0.62,5700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":747,"transactions":9,"vwap":952},"2026-06-01",75.47,75.75,75.22,75.248,-0.67,-0.88,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",76,76.15,75.82,75.918,-0.249,-0.33,4100,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":266,"volume":855,"transactions":9,"vwap":967},"2026-05-28",76.59,76.167,-0.32,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",76.41,76.83,76.487,-0.068,-0.09,8600,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",76.94,76.99,76.555,-0.381,-0.5,6800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",76.61,76.975,76.6,76.936,0.712,0.93,6500,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":976,"transactions":9,"vwap":997},"2026-05-21",75.55,76.224,75.3,0.436,0.58,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",75.59,75.95,75.788,0.194,0.26,7800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",75.21,75.855,75.065002,75.594,0.161,0.21,9600,{"date":1019,"open":1020,"high":949,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",74.68,75.433,0.848,1.14,10400,{"date":1026,"open":1011,"high":1011,"low":1027,"close":1028,"change":1029,"percent_change":507,"volume":834,"transactions":9,"vwap":1028},"2026-05-15",74.57,74.585,-0.516,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":498,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",75.059998,75.295,75.050003,75.101,0.293,4300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",74.97,75.012001,74.58,74.808,-0.598,-0.79,6100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":846,"percent_change":547,"volume":809,"transactions":9,"vwap":1052},"2026-05-12",75.19,75.485,74.742,75.406,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",75.49,75.5,75.010002,75.097,-0.058,-0.08,12600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",75.56,75.11,75.155,-0.195,-0.26,7400,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":507,"volume":984,"transactions":9,"vwap":1074},"2026-05-07",75.51,75.089996,75.35,-0.524,{"date":1077,"open":1078,"high":910,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":785,"transactions":9,"vwap":1080},"2026-05-06",75.99,75.801,75.874,-0.091,-0.12,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",75.68,76.26,75.48,75.965,0.314,0.42,10500,{"date":1093,"open":1094,"high":1095,"low":1087,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",76.11,76.25,75.651,-0.794,-1.04,11000,{"date":1101,"open":830,"high":830,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-01",76.42,76.445,-0.434,-0.56,14200,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",75.42,76.879,1.455,1.93,7900,{"date":1115,"open":1116,"high":1117,"low":1049,"close":1118,"change":1119,"percent_change":336,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",75.44,75.64,75.424,-0.218,10600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":906,"volume":1046,"transactions":9,"vwap":1125},"2026-04-28",76.07,75.32,75.642,0.394,{"date":1128,"open":1129,"high":912,"low":1129,"close":952,"change":1130,"percent_change":1131,"volume":1069,"transactions":9,"vwap":952},"2026-04-27",75.24,-0.052,-0.07,{"date":1133,"open":1134,"high":1135,"low":1136,"close":998,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":998},"2026-04-24",75.63,75.65,75.181,-0.478,-0.63,8900,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":816,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",75.38,75.81,75.778,0.689,7500,{"date":1148,"open":1117,"high":1117,"low":1149,"close":1150,"change":1151,"percent_change":962,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",74.98,75.088997,-0.246,5000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":942,"change":1158,"percent_change":983,"volume":1159,"transactions":9,"vwap":942},"2026-04-21",75.895,75.969,75.26,-0.38,4000,{"date":1161,"open":950,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",76.074997,75.69,75.715,-0.037,-0.05,8700,{"date":1169,"open":949,"high":912,"low":949,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",75.752,0.43,0.57,3200,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":51,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",74.9,75.447,75.322,0.365,10100,{"date":1182,"open":205,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1139,"transactions":9,"vwap":1185},"2026-04-15",75.165,74.7,74.957,-0.138,-0.18,{"date":1189,"open":1190,"high":1191,"low":1020,"close":1191,"change":1192,"percent_change":1193,"volume":976,"transactions":9,"vwap":1191},"2026-04-14",74.8,75.095001,0.182,0.24,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":106,"volume":855,"transactions":9,"vwap":1197},"2026-04-13",74.87,74.913,74.28,0.046,{"date":1201,"open":996,"high":996,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-10",74.867,-0.68,-0.9,6300,{"date":1207,"open":207,"high":1135,"low":207,"close":1208,"change":1209,"percent_change":327,"volume":1152,"transactions":9,"vwap":1208},"2026-04-09",75.547,0.273,{"date":1211,"open":1212,"high":1213,"low":1190,"close":1214,"change":1215,"percent_change":1216,"volume":1017,"transactions":9,"vwap":1214},"2026-04-08",74.96,75.285,75.274,0.823,1.11,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1187,"volume":1113,"transactions":9,"vwap":1222},"2026-04-07",74.43,74.75,74.4,74.451,-0.135,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1016,"volume":1229,"transactions":9,"vwap":1227},"2026-04-06",74.17,74.586,0.155,8400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-04-02",73.94,74.431,73.85,0.205,0.28,6900,{"date":1239,"open":1240,"high":1240,"low":1226,"close":1241,"change":336,"percent_change":1242,"volume":817,"transactions":9,"vwap":1241},"2026-04-01",74.34,74.226,-0.39,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":131,"volume":785,"transactions":9,"vwap":1246},"2026-03-31",74.39,74.516,74.010002,0.577,{"date":1250,"open":1251,"high":1198,"low":1252,"close":1253,"change":1254,"percent_change":791,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",74.15,73.805,73.939,0.388,9700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",73.51,74.195,73.33,73.551,-0.334,-0.45,27800,{"date":1266,"open":1267,"high":1198,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",73.42,73.885,0.202,0.27,5300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1270,"percent_change":440,"volume":1113,"transactions":9,"vwap":1277},"2026-03-25",73.88,73.97,73.557,73.683,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":145,"volume":747,"transactions":9,"vwap":1282},"2026-03-24",72.74,73.95,73.413,0.276,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":840,"transactions":9,"vwap":1289},"2026-03-23",73.27,73.66,72.99,73.137,0.612,0.84,{"date":1293,"open":1267,"high":1267,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1069,"transactions":9,"vwap":1295},"2026-03-20",72.51,72.525,-0.945,-1.29,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":683,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",73.65,73.9,73.22,73.47,-0.182,11800,{"date":1307,"open":1240,"high":1240,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":946,"transactions":9,"vwap":1308},"2026-03-18",73.652,-0.974,-1.31,{"date":1312,"open":1313,"high":196,"low":1314,"close":1314,"change":1315,"percent_change":537,"volume":825,"transactions":9,"vwap":1314},"2026-03-17",74.82,74.626,0.117,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":785,"transactions":9,"vwap":1321},"2026-03-16",74.61,74.745,74.35,74.509,0.353,0.48,{"date":1325,"open":1226,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":22,"volume":1330,"transactions":9,"vwap":1328},"2026-03-13",74.5,74.059998,74.156,0.234,12200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1242,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",74,74.47,73.922,-0.288,9200,{"date":1339,"open":1340,"high":1341,"low":1275,"close":187,"change":1342,"percent_change":336,"volume":1343,"transactions":9,"vwap":187},"2026-03-11",74.19,74.3,-0.215,11700,{"date":1345,"open":1346,"high":1034,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":907,"transactions":9,"vwap":1348},"2026-03-10",74.86,74.25,74.425,-0.734,-0.98,{"date":1352,"open":1353,"high":196,"low":1334,"close":1354,"change":1355,"percent_change":1242,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",74.95,75.159,-0.295,13800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-03-06",74.635,75.454,74.497,-0.157,-0.21,6200,{"date":1366,"open":1367,"high":1367,"low":206,"close":1368,"change":1369,"percent_change":1370,"volume":747,"transactions":9,"vwap":1368},"2026-03-05",75.86,75.611,-0.699,-0.92,{"date":1372,"open":1102,"high":1102,"low":959,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",76.31,-0.021,-0.03,34500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1337,"transactions":9,"vwap":1382},"2026-03-03",76.43,76.585,75.52,76.331,-0.809,-1.05,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":537,"volume":946,"transactions":9,"vwap":1390},"2026-03-02",76.92,77.18,76.69,77.14,0.124,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":737,"volume":946,"transactions":9,"vwap":1396},"2026-02-27",76.54,77.11,77.015999,0.362,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1193,"volume":1024,"transactions":9,"vwap":1402},"2026-02-26",76.52,76.824,76.654,0.183,{"date":1405,"open":966,"high":966,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-25",75.84,76.471,-0.176,-0.23,5100,{"date":1412,"open":919,"high":1413,"low":919,"close":1414,"change":1415,"percent_change":1171,"volume":1173,"transactions":9,"vwap":1414},"2026-02-24",76.68,76.647,0.331,{"date":1417,"open":1418,"high":979,"low":919,"close":1419,"change":1420,"percent_change":1409,"volume":1421,"transactions":9,"vwap":1419},"2026-02-23",76.29,76.316,-0.178,8300,{"date":1423,"open":1424,"high":1425,"low":851,"close":1426,"change":1427,"percent_change":1236,"volume":864,"transactions":9,"vwap":1426},"2026-02-20",76.27,76.5,76.494,0.214,{"date":1429,"open":1430,"high":895,"low":1004,"close":1431,"change":1432,"percent_change":1433,"volume":840,"transactions":9,"vwap":1431},"2026-02-19",76.24,76.28,0.07,0.09,{"date":1435,"open":1418,"high":1436,"low":957,"close":1437,"change":1438,"percent_change":106,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",76.3,76.21,0.049,9100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-17",76.85,76.95,76.044998,76.161,-0.594,-0.77,28300,{"date":1450,"open":1451,"high":830,"low":1094,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",76.13,76.755,0.743,0.98,58800,{"date":1457,"open":966,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":336,"volume":1462,"transactions":9,"vwap":1460},"2026-02-12",76.75,75.97,76.012001,-0.221,44400,{"date":1464,"open":1163,"high":1095,"low":1163,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-11",76.233,0.676,0.89,7300,{"date":1470,"open":217,"high":1143,"low":217,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-10",75.557,0.345,0.46,12100,{"date":1476,"open":1157,"high":1157,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":771,"transactions":9,"vwap":1478},"2026-02-09",74.88,75.212,-0.304,-0.4,{"date":1482,"open":1483,"high":1085,"low":1483,"close":1484,"change":1485,"percent_change":1216,"volume":1486,"transactions":9,"vwap":1484},"2026-02-06",74.93,75.516,0.832,49600,{"date":1488,"open":1489,"high":1353,"low":1490,"close":1491,"change":1492,"percent_change":1060,"volume":1139,"transactions":9,"vwap":1491},"2026-02-05",74.83,74.495,74.684,-0.059,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":864,"transactions":9,"vwap":1497},"2026-02-04",74.019997,75,74.743,0.891,1.21,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1216,"volume":1506,"transactions":9,"vwap":1504},"2026-02-03",72.79,73.985,73.852,0.809,13700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":854,"percent_change":854,"volume":1513,"transactions":9,"vwap":1512},"2026-02-02",72.78,73.178,72.75,73.042999,14100,{"date":1515,"open":1516,"high":1512,"low":1517,"close":1512,"change":1518,"percent_change":595,"volume":1069,"transactions":9,"vwap":1512},"2026-01-30",72.35,72.255,0.569,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":145,"volume":1526,"transactions":9,"vwap":1524},"2026-01-29",72.65,72.8,72.425,72.474,0.275,14000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",72.41,72.667,72.040001,72.199,-0.251,-0.35,21000,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1090,"percent_change":1000,"volume":1540,"transactions":9,"vwap":1539},"2026-01-27",71.9,72.45,5200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":150,"volume":1548,"transactions":9,"vwap":1546},"2026-01-26",71.98,72.2,71.88,72.029999,0.254,5600,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-23",71.93,71.57,71.776,-0.121,-0.17,7600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1410,"transactions":9,"vwap":1562},"2026-01-22",71.91,72.23,71.876,71.897,-0.014,-0.02,{"date":1566,"open":1567,"high":1551,"low":1568,"close":1569,"change":746,"percent_change":116,"volume":993,"transactions":9,"vwap":1569},"2026-01-21",71.68,71.525,71.911,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1337,"transactions":9,"vwap":1575},"2026-01-20",70.91,71.39,70.8,71.111,-0.263,-0.37,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1046,"transactions":9,"vwap":1583},"2026-01-16",71.35,71.43,71.21,71.374,-0.096,-0.13,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1193,"volume":1106,"transactions":9,"vwap":1591},"2026-01-15",71.25,71.64,71.029999,71.47,0.168,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1556,"transactions":9,"vwap":1597},"2026-01-14",70.31,71.46,71.302,1.003,1.43,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":22,"volume":864,"transactions":9,"vwap":1605},"2026-01-13",70.14,70.5,70.045998,70.299,0.224,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":975,"volume":747,"transactions":9,"vwap":1612},"2026-01-12",70.029999,70.12,69.85,70.074997,-0.063,{"date":1615,"open":1602,"high":1616,"low":1604,"close":1617,"change":537,"percent_change":1618,"volume":771,"transactions":9,"vwap":1617},"2026-01-09",70.34,70.138,0.23,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1139,"transactions":9,"vwap":1623},"2026-01-08",68.84,70.218,69.978,1.014,1.47,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-07",69.69,68.91,68.964,-0.701,-1.01,10200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1547,"percent_change":440,"volume":1640,"transactions":9,"vwap":1639},"2026-01-06",69.41,69.76,69.29,69.665,18500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1618,"volume":1648,"transactions":9,"vwap":1646},"2026-01-05",69.38,69.459,68.96,69.411,0.158,15400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":459,"volume":778,"transactions":9,"vwap":1653},"2026-01-02",68.745,69.47,69.253,0.405,{"date":1656,"open":1643,"high":1643,"low":1657,"close":1657,"change":1658,"percent_change":199,"volume":1173,"transactions":9,"vwap":1657},"2025-12-31",68.848,-0.426,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":833,"volume":1666,"transactions":9,"vwap":1664},"2025-12-30",69.28,69.307,69.15,69.274,0.067,9400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":111,"volume":1556,"transactions":9,"vwap":1672},"2025-12-29",69.22,69.36,69.2,69.207,-0.009,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-26",69.13,69.289,68.94,69.216,-0.039,-0.06,11100,{"date":1684,"open":1678,"high":1685,"low":1678,"close":1685,"change":1686,"percent_change":1687,"volume":1255,"transactions":9,"vwap":1685},"2025-12-24",69.255,0.344,0.5,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1633,"transactions":9,"vwap":1692},"2025-12-23",69.010002,68.85,68.911,-0.137,-0.2,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":498,"volume":1024,"transactions":9,"vwap":1699},"2025-12-22",68.77,69.11,69.047997,0.269,{"date":1702,"open":1645,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-19",69.23,68.756,68.779,-0.321,-0.46,15000,{"date":1710,"open":1643,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1421,"transactions":9,"vwap":1712},"2025-12-18",69.448,69.099998,-0.192,-0.28,{"date":1716,"open":1678,"high":1717,"low":1678,"close":1718,"change":1719,"percent_change":377,"volume":1720,"transactions":9,"vwap":1718},"2025-12-17",69.37,69.292,0.369,14800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1384,"volume":1728,"transactions":9,"vwap":1726},"2025-12-16",69.54,69.6,68.82,68.923,-0.728,5500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":605,"volume":1736,"transactions":9,"vwap":1734},"2025-12-15",69.49,69.77,69.3,69.651,0.313,41200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-12",69.44,69.56,69.26,69.338,0.096,0.14,7000,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1584,"percent_change":1751,"volume":1421,"transactions":9,"vwap":1750},"2025-12-11",68.88,69.507,69.242,-0.14,{"date":1753,"open":1697,"high":1717,"low":1697,"close":1742,"change":1754,"percent_change":1755,"volume":1682,"transactions":9,"vwap":1742},"2025-12-10",0.658,0.96,{"date":1757,"open":1663,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-09",69.17,68.65,68.68,0.058,0.08,11600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1008,"transactions":9,"vwap":1767},"2025-12-08",69.080002,68.622,-0.564,-0.82,{"date":1771,"open":1772,"high":1723,"low":1773,"close":1773,"change":1774,"percent_change":1751,"volume":963,"transactions":9,"vwap":1773},"2025-12-05",69.25,69.186,-0.099,{"date":1776,"open":1643,"high":1777,"low":1778,"close":1779,"change":1584,"percent_change":1751,"volume":1780,"transactions":9,"vwap":1779},"2025-12-04",69.51,69.14,69.285,2800,{"date":1782,"open":1698,"high":1740,"low":1698,"close":1783,"change":1784,"percent_change":459,"volume":1146,"transactions":9,"vwap":1783},"2025-12-03",69.381,0.408,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1024,"transactions":9,"vwap":1789},"2025-12-02",69.165,68.78,68.973,-0.454,-0.65,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1204,"volume":1797,"transactions":9,"vwap":1795},"2025-12-01",70.010002,69.427,-0.628,11500,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1323,"volume":1173,"transactions":9,"vwap":1801},"2025-11-28",69.64,70.055,0.337,{"date":1804,"open":1638,"high":1805,"low":1638,"close":1806,"change":1807,"percent_change":37,"volume":907,"transactions":9,"vwap":1806},"2025-11-26",69.86,69.718,0.504,{"date":1809,"open":1810,"high":1772,"low":1810,"close":1811,"change":1812,"percent_change":157,"volume":1113,"transactions":9,"vwap":1811},"2025-11-25",68.86,69.214,0.507,{"date":1814,"open":1691,"high":1691,"low":1815,"close":1816,"change":1817,"percent_change":106,"volume":907,"transactions":9,"vwap":1816},"2025-11-24",68.32,68.707,0.04,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1439,"transactions":9,"vwap":1822},"2025-11-21",67.81,69.040001,68.667,1.038,1.53,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":683,"percent_change":1577,"volume":1061,"transactions":9,"vwap":1829},"2025-11-20",68.16,68.465,67.629,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-19",68.33,67.703,67.879,-0.731,-1.07,20800,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":51,"volume":1844,"transactions":9,"vwap":1842},"2025-11-18",68.23,68.835,68.61,0.332,12300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1045,"volume":1745,"transactions":9,"vwap":1849},"2025-11-17",68.76,68.965,68.278,-0.547,{"date":1852,"open":1853,"high":1690,"low":1854,"close":1855,"change":1856,"percent_change":-6,"volume":1763,"transactions":9,"vwap":1855},"2025-11-14",68.83,68.575,68.825,-0.003,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-13",69.089996,69.33,68.828,-0.283,-0.41,4900,{"date":1866,"open":1867,"high":1733,"low":1867,"close":1868,"change":1869,"percent_change":189,"volume":755,"transactions":9,"vwap":1868},"2025-11-12",68.9,69.111,0.12,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":937,"transactions":9,"vwap":1874},"2025-11-11",68.34,69.019997,68.991,0.804,1.18,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1433,"volume":976,"transactions":9,"vwap":1881},"2025-11-10",68.31,67.73,68.187,0.059,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1069,"transactions":9,"vwap":1886},"2025-11-07",67.54,68.128,0.548,0.81,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":975,"percent_change":1585,"volume":1648,"transactions":9,"vwap":1894},"2025-11-06",67.62,67.93,67.55,67.58,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1269,"percent_change":231,"volume":1901,"transactions":9,"vwap":1900},"2025-11-05",67.56,67.88,67.42,67.67,20900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1082,"volume":1745,"transactions":9,"vwap":1907},"2025-11-04",67.38,67.57,67.338,67.468,-0.083,{"date":1910,"open":1911,"high":1911,"low":25,"close":1912,"change":1913,"percent_change":1203,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",67.86,67.551,-0.462,3800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-31",67.83,68.13,67.75,68.013,-0.025,-0.04,3600,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1375,"percent_change":1922,"volume":1237,"transactions":9,"vwap":1928},"2025-10-30",67.92,68.5,68.038002,{"date":1930,"open":1788,"high":1788,"low":1931,"close":1932,"change":1933,"percent_change":762,"volume":1099,"transactions":9,"vwap":1932},"2025-10-29",67.89,68.068001,-0.825,{"date":1935,"open":1731,"high":1731,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1152,"transactions":9,"vwap":1936},"2025-10-28",68.893,-0.582,-0.84,{"date":1940,"open":1941,"high":1941,"low":1758,"close":1942,"change":1943,"percent_change":1270,"volume":1682,"transactions":9,"vwap":1942},"2025-10-27",69.5,69.475,0.189,{"date":1945,"open":1946,"high":1941,"low":1947,"close":1947,"change":1948,"percent_change":647,"volume":809,"transactions":9,"vwap":1947},"2025-10-24",69.4,69.286,0.141,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1152,"transactions":9,"vwap":1953},"2025-10-23",69.415,68.98,69.145,-0.189,-0.27,{"date":1957,"open":1661,"high":1958,"low":1959,"close":1960,"change":1680,"percent_change":1681,"volume":778,"transactions":9,"vwap":1960},"2025-10-22",69.689,69.178,69.334,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1337,"transactions":9,"vwap":1966},"2025-10-21",69.52,69.535,69.31,69.373,0.017,0.02,{"date":1970,"open":1766,"high":1971,"low":1766,"close":1972,"change":1973,"percent_change":388,"volume":946,"transactions":9,"vwap":1972},"2025-10-20",69.407,69.356,0.443,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-17",68.54,68.918,68.51,68.913,0.592,0.87,3700,{"date":1984,"open":1741,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":346,"volume":907,"transactions":9,"vwap":1986},"2025-10-16",69.35,68.321,-0.822,{"date":1989,"open":1671,"high":1731,"low":1678,"close":1990,"change":1991,"percent_change":1992,"volume":1780,"transactions":9,"vwap":1990},"2025-10-15",69.143,0.079,0.11,{"date":1994,"open":1995,"high":1676,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-14",68.07,69.064003,0.713,1.04,11900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1090,"volume":1356,"transactions":9,"vwap":2005},"2025-10-13",68.26,68.419,68.055,68.351,0.286,{"date":2008,"open":2009,"high":1766,"low":2010,"close":2010,"change":2011,"percent_change":1384,"volume":1343,"transactions":9,"vwap":2010},"2025-10-10",68.92,68.065002,-0.721,{"date":2013,"open":1965,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":248,"volume":1364,"transactions":9,"vwap":2015},"2025-10-09",69.43,68.786,-0.659,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1336,"percent_change":1863,"volume":2022,"transactions":9,"vwap":2021},"2025-10-08",69.98,69.365,69.445,10800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1992,"volume":1513,"transactions":9,"vwap":2028},"2025-10-07",69.68,69.815,69.46,69.733,0.076,{"date":2031,"open":1794,"high":1794,"low":2032,"close":2033,"change":1304,"percent_change":1068,"volume":1159,"transactions":9,"vwap":2033},"2025-10-06",69.517,69.657,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":2040,"volume":1540,"transactions":9,"vwap":2038},"2025-10-03",69.42,70.050003,69.839,0.482,0.69,{"date":2042,"open":2043,"high":1800,"low":1661,"close":2044,"change":2045,"percent_change":1863,"volume":1468,"transactions":9,"vwap":2044},"2025-10-02",69.58,69.357,-0.289,{"date":2047,"open":1740,"high":1637,"low":2014,"close":2048,"change":1761,"percent_change":1762,"volume":1008,"transactions":9,"vwap":2048},"2025-10-01",69.646,{"date":2050,"open":1778,"high":2051,"low":1712,"close":2051,"change":2052,"percent_change":1090,"volume":1237,"transactions":9,"vwap":2051},"2025-09-30",69.588,0.292,{"date":2054,"open":1731,"high":1731,"low":1690,"close":2055,"change":2056,"percent_change":1681,"volume":2057,"transactions":9,"vwap":2055},"2025-09-29",69.296,-0.041,19400,{"date":2059,"open":1725,"high":2060,"low":1725,"close":2060,"change":2061,"percent_change":839,"volume":2062,"transactions":9,"vwap":2060},"2025-09-26",69.337,0.706,4500,{"date":2064,"open":1766,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-25",69.268,68.53,68.631,-0.457,-0.66,28500,{"date":2072,"open":1867,"high":1778,"low":1867,"close":2073,"change":1427,"percent_change":2074,"volume":1152,"transactions":9,"vwap":2073},"2025-09-24",69.087997,0.31,{"date":2076,"open":1832,"high":1952,"low":1832,"close":2077,"change":2078,"percent_change":131,"volume":1229,"transactions":9,"vwap":2077},"2025-09-23",68.874,0.534,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1872,"change":2084,"percent_change":1863,"volume":1037,"transactions":9,"vwap":1872},"2025-09-22",68.37,68.41,68.25,-0.278,{"date":2086,"open":2087,"high":2087,"low":1927,"close":2088,"change":2089,"percent_change":1555,"volume":1205,"transactions":9,"vwap":2088},"2025-09-19",68.93,68.618,-0.116,{"date":2091,"open":2092,"high":1867,"low":2093,"close":2094,"change":1315,"percent_change":189,"volume":2095,"transactions":9,"vwap":2094},"2025-09-18",68.6,68.505,68.734,4600,{"date":2097,"open":2098,"high":1698,"low":2098,"close":2099,"change":870,"percent_change":1171,"volume":1046,"transactions":9,"vwap":2099},"2025-09-17",68.38,68.617,{"date":2101,"open":1978,"high":1978,"low":1840,"close":2102,"change":2103,"percent_change":1363,"volume":1864,"transactions":9,"vwap":2102},"2025-09-16",68.322,-0.147,{"date":2105,"open":1853,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":834,"transactions":9,"vwap":2107},"2025-09-15",69.0029984,68.469,-0.372,-0.54,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":576,"volume":2116,"transactions":9,"vwap":2114},"2025-09-12",69,69.12,68.841,-0.248,3400,{"date":2118,"open":1847,"high":2119,"low":1847,"close":2119,"change":2120,"percent_change":1981,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",69.088997,0.594,5400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":537,"volume":2062,"transactions":9,"vwap":2125},"2025-09-10",68.36,68.495,68.019997,0.109,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":121,"volume":1120,"transactions":9,"vwap":2133},"2025-09-09",68.324,68.58,68.303,68.386,0.172,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1350,"volume":2141,"transactions":9,"vwap":2139},"2025-09-08",68.74,67.988,68.214,-0.672,5800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1728,"transactions":9,"vwap":2147},"2025-09-05",69.19,69.39,68.758,68.886,-0.207,-0.3,{"date":2151,"open":2009,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":674,"volume":993,"transactions":9,"vwap":2152},"2025-09-04",69.093002,68.81,0.414,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":2149,"volume":817,"transactions":9,"vwap":2158},"2025-09-03",68.541,68.679,68.408,-0.205,{"date":2162,"open":1859,"high":1859,"low":2163,"close":2164,"change":754,"percent_change":2165,"volume":1548,"transactions":9,"vwap":2164},"2025-09-02",68.591,68.884,-0.49,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":150,"volume":2173,"transactions":9,"vwap":2171},"2025-08-29",69.07,69.263,69.035004,69.221,0.238,30000,{"date":2175,"open":2036,"high":2036,"low":2176,"close":2177,"change":2178,"percent_change":1791,"volume":1159,"transactions":9,"vwap":2177},"2025-08-28",68.813,68.983,-0.451,{"date":2180,"open":1873,"high":2181,"low":1952,"close":2182,"change":2183,"percent_change":1171,"volume":1745,"transactions":9,"vwap":2182},"2025-08-27",69.48,69.434,0.297,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1082,"percent_change":1555,"volume":840,"transactions":9,"vwap":2188},"2025-08-26",69.18,68.904,69.137,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1037,"transactions":9,"vwap":2193},"2025-08-25",69.67,69.245,69.257,-0.559,-0.8,{"date":2197,"open":2198,"high":1805,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":809,"transactions":9,"vwap":2199},"2025-08-22",69.301,69.816,1.032,1.5,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1409,"volume":763,"transactions":9,"vwap":2206},"2025-08-21",68.695,68.956,68.784,-0.16,{"date":2209,"open":1621,"high":2144,"low":1621,"close":2210,"change":2183,"percent_change":1171,"volume":2095,"transactions":9,"vwap":2210},"2025-08-20",68.944,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":747,"transactions":9,"vwap":2215},"2025-08-19",68.349,68.775,68.647,0.485,0.71,{"date":2219,"open":2081,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1577,"volume":1091,"transactions":9,"vwap":2222},"2025-08-18",68.43,68.11,68.162,-0.254,{"date":2225,"open":2226,"high":1759,"low":2227,"close":2227,"change":683,"percent_change":576,"volume":2228,"transactions":9,"vwap":2227},"2025-08-15",68.62,68.416,2600,{"date":2230,"open":2092,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":1534,"volume":1037,"transactions":9,"vwap":2231},"2025-08-14",68.666,68.35,-0.241,{"date":2235,"open":1815,"high":2236,"low":1815,"close":2236,"change":2237,"percent_change":770,"volume":890,"transactions":9,"vwap":2236},"2025-08-13",68.907,0.739,{"date":2239,"open":1911,"high":2240,"low":1911,"close":2240,"change":2241,"percent_change":2242,"volume":993,"transactions":9,"vwap":2240},"2025-08-12",68.168,0.581,0.86,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1533,"percent_change":1577,"volume":840,"transactions":9,"vwap":2247},"2025-08-11",67.884,67.47,67.587,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1007,"percent_change":145,"volume":1159,"transactions":9,"vwap":2252},"2025-08-08",67.91,67.7,67.838,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1193,"volume":984,"transactions":9,"vwap":2257},"2025-08-07",67.78,67.23,67.578,0.159,{"date":2260,"open":1820,"high":1820,"low":2261,"close":2262,"change":2263,"percent_change":1158,"volume":1468,"transactions":9,"vwap":2262},"2025-08-06",67.41,67.419,-0.258,{"date":2265,"open":2266,"high":2267,"low":2246,"close":2268,"change":2269,"percent_change":2270,"volume":1237,"transactions":9,"vwap":2268},"2025-08-05",67.71,67.9,67.677,0.033,0.05,{"date":2272,"open":1904,"high":2268,"low":1904,"close":2273,"change":2274,"percent_change":769,"volume":2275,"transactions":9,"vwap":2273},"2025-08-04",67.644,0.573,9900,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1158,"volume":2282,"transactions":9,"vwap":2280},"2025-08-01",67.26,66.86,67.070999,-0.256,3500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":953,"volume":2289,"transactions":9,"vwap":2287},"2025-07-31",67.45,67.859,67.327,-0.452,18700,{"date":2291,"open":1840,"high":2292,"low":1885,"close":2293,"change":2294,"percent_change":507,"volume":1364,"transactions":9,"vwap":2293},"2025-07-30",68.3,67.779,-0.474,{"date":2296,"open":2297,"high":2298,"low":1898,"close":2298,"change":2299,"percent_change":737,"volume":864,"transactions":9,"vwap":2298},"2025-07-29",67.95,68.253,0.316,{"date":2301,"open":2302,"high":2302,"low":1931,"close":2303,"change":2304,"percent_change":1370,"volume":1633,"transactions":9,"vwap":2303},"2025-07-28",68.46,67.937,-0.631,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":1193,"volume":930,"transactions":9,"vwap":2308},"2025-07-25",68.4,68.568,68.181,0.167,{"date":2312,"open":2313,"high":2314,"low":1872,"close":2315,"change":2316,"percent_change":2317,"volume":864,"transactions":9,"vwap":2315},"2025-07-24",68.45,68.63,68.401,-0.233,-0.34,{"date":2319,"open":2320,"high":2321,"low":2098,"close":2322,"change":2323,"percent_change":2324,"volume":1180,"transactions":9,"vwap":2322},"2025-07-23",68.64,68.654,68.634,0.153,0.22,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":81,"volume":1024,"transactions":9,"vwap":2328},"2025-07-22",67.5,68.481,0.906,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":1082,"percent_change":1187,"volume":1439,"transactions":9,"vwap":2334},"2025-07-21",67.97,68.080002,67.575,{"date":2336,"open":1880,"high":2337,"low":2338,"close":2339,"change":2270,"percent_change":1432,"volume":2121,"transactions":9,"vwap":2339},"2025-07-18",67.94,67.651,67.695,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":37,"volume":864,"transactions":9,"vwap":2344},"2025-07-17",67.11,67.65,67.645,0.489,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2299,"percent_change":737,"volume":2275,"transactions":9,"vwap":2349},"2025-07-16",66.9,67.156,66.6,{"date":2352,"open":1880,"high":1880,"low":2353,"close":2353,"change":248,"percent_change":2354,"volume":1337,"transactions":9,"vwap":2353},"2025-07-15",66.84,-1.4,{"date":2356,"open":2357,"high":1911,"low":2358,"close":2359,"change":854,"percent_change":854,"volume":1844,"transactions":9,"vwap":2359},"2025-07-14",67.76,67.445,67.79,{"date":2361,"open":1900,"high":2362,"low":2246,"close":2359,"change":2149,"percent_change":2363,"volume":825,"transactions":9,"vwap":2359},"2025-07-11",67.968,-0.44,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2074,"percent_change":1473,"volume":1728,"transactions":9,"vwap":2369},"2025-07-10",67.48,68.2,67.43,68.089996,{"date":2371,"open":2297,"high":2297,"low":2327,"close":2255,"change":1681,"percent_change":975,"volume":2372,"transactions":9,"vwap":2255},"2025-07-09",17400,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2324,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-08",67.44,67.945,67.84,0.33,14500,{"date":2381,"open":1995,"high":1995,"low":2382,"close":1891,"change":2383,"percent_change":915,"volume":1237,"transactions":9,"vwap":1891},"2025-07-07",67.405,-0.501,{"date":2385,"open":1827,"high":2386,"low":2387,"close":2388,"change":1592,"percent_change":121,"volume":2121,"transactions":9,"vwap":2388},"2025-07-03",68.24,68.040001,68.121,{"date":2390,"open":2391,"high":2392,"low":1897,"close":2393,"change":1322,"percent_change":906,"volume":747,"transactions":9,"vwap":2393},"2025-07-02",67.77,67.99,67.953,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":1633,"transactions":9,"vwap":2398},"2025-07-01",66.5,67.652,67.6,1.006,1.51,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":1000,"volume":1410,"transactions":9,"vwap":2405},"2025-06-30",66.25,66.62,66.594,0.384,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1433,"volume":2141,"transactions":9,"vwap":2412},"2025-06-27",66.17,66.505,66.029999,66.21,0.061,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":37,"volume":923,"transactions":9,"vwap":2417},"2025-06-26",65.75,66.149,0.479,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":585,"percent_change":2424,"volume":1152,"transactions":9,"vwap":2423},"2025-06-25",66.12,65.64,65.67,-0.89,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":1618,"volume":1046,"transactions":9,"vwap":2429},"2025-06-24",66.07,66.445,66.26,0.149,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":459,"volume":907,"transactions":9,"vwap":2436},"2025-06-23",66.010002,66.298,65.73,66.111,0.391,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1007,"percent_change":126,"volume":1237,"transactions":9,"vwap":2443},"2025-06-20",65.83,65.98,65.683,65.72,{"date":2445,"open":2422,"high":2435,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-18",65.34,65.46,0.009,0.01,16500,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":915,"volume":747,"transactions":9,"vwap":2454},"2025-06-17",65.81,65.451,-0.489,{"date":2457,"open":2412,"high":2458,"low":2459,"close":2460,"change":1432,"percent_change":1992,"volume":1439,"transactions":9,"vwap":2460},"2025-06-16",66.254,65.82,65.94,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":1105,"percent_change":1938,"volume":801,"transactions":9,"vwap":2465},"2025-06-13",66.33,66.429,65.87,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":1618,"percent_change":150,"volume":2471,"transactions":9,"vwap":2469},"2025-06-12",66.15,66.43,65.95,11300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1166,"volume":1439,"transactions":9,"vwap":2476},"2025-06-11",66.41,66.050003,66.2,-0.032,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-10",65.99,66.39,65.84,66.232,0.493,0.75,13500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1914,"transactions":9,"vwap":2492},"2025-06-09",65.68,66.073997,65.62,65.739,-0.161,-0.24,{"date":2496,"open":2435,"high":2497,"low":2498,"close":2499,"change":459,"percent_change":65,"volume":2500,"transactions":9,"vwap":2499},"2025-06-06",65.92,65.69,65.9,3300,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1060,"percent_change":1082,"volume":2506,"transactions":9,"vwap":2505},"2025-06-05",65.61,65.089996,65.31,18300,{"date":2508,"open":2475,"high":2475,"low":2509,"close":2509,"change":777,"percent_change":2510,"volume":817,"transactions":9,"vwap":2509},"2025-06-04",65.39,-0.86,{"date":2512,"open":2513,"high":2433,"low":2514,"close":2515,"change":231,"percent_change":1473,"volume":1146,"transactions":9,"vwap":2515},"2025-06-03",65.74,65.54,65.96,{"date":2517,"open":2503,"high":2518,"low":2519,"close":2518,"change":1817,"percent_change":106,"volume":1069,"transactions":9,"vwap":2518},"2025-06-02",65.66,65.07,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2491,"change":1016,"percent_change":22,"volume":2275,"transactions":9,"vwap":2491},"2025-05-30",65.27,65.625,65.16,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":1171,"percent_change":136,"volume":907,"transactions":9,"vwap":2528},"2025-05-29",65.074997,65.41,65.010002,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":915,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-28",65.76,64.98,-1.13,12900,{"date":2537,"open":2528,"high":2440,"low":2538,"close":2443,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2443},"2025-05-27",65.15,0.82,1.26,13000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1762,"percent_change":1869,"volume":2548,"transactions":9,"vwap":2547},"2025-05-23",64.73,65.019997,64.27,64.9,27300,{"date":2550,"open":2545,"high":2551,"low":2552,"close":2553,"change":2317,"percent_change":2554,"volume":1364,"transactions":9,"vwap":2553},"2025-05-22",65.106,64.35,64.82,-0.52,{"date":2556,"open":2557,"high":2557,"low":2524,"close":2524,"change":2558,"percent_change":2559,"volume":1468,"transactions":9,"vwap":2524},"2025-05-21",66.28,-1.38,-2.07,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1968,"volume":771,"transactions":9,"vwap":2565},"2025-05-20",66.61,66.789,66.482,66.54,0.015,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1432,"volume":890,"transactions":9,"vwap":2572},"2025-05-19",66.089996,66.561,66.074997,66.525,0.047,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":1548,"transactions":9,"vwap":2577},"2025-05-16",65.88,66.478,0.578,0.88,{"date":2581,"open":2547,"high":2582,"low":2547,"close":2499,"change":526,"percent_change":2583,"volume":785,"transactions":9,"vwap":2499},"2025-05-15",65.917,1.63,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":1707,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-14",65.32,64.71,64.84,-0.7,9800,{"date":2592,"open":2593,"high":2443,"low":2594,"close":2595,"change":1576,"percent_change":1480,"volume":1513,"transactions":9,"vwap":2595},"2025-05-13",65.52,65.19,65.3,{"date":2597,"open":2598,"high":2392,"low":2586,"close":2599,"change":2600,"percent_change":770,"volume":2601,"transactions":9,"vwap":2599},"2025-05-12",65.85,65.563,0.703,68100,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":1564,"percent_change":1375,"volume":1069,"transactions":9,"vwap":2606},"2025-05-09",65.080002,64.81,64.86,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1968,"percent_change":420,"volume":2471,"transactions":9,"vwap":2612},"2025-05-08",64.93,65.332,64.75,64.88,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2606,"change":1618,"percent_change":327,"volume":1728,"transactions":9,"vwap":2606},"2025-05-07",64.69,65.168,64.63,{"date":2619,"open":2611,"high":2620,"low":2621,"close":2617,"change":576,"percent_change":690,"volume":2622,"transactions":9,"vwap":2617},"2025-05-06",64.95,64.54,24900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1577,"percent_change":777,"volume":1548,"transactions":9,"vwap":2628},"2025-05-05",64.94,65.185,64.767,64.99,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":2635,"volume":1410,"transactions":9,"vwap":2632},"2025-05-02",65.35,65.36,65.050003,0.692,1.07,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2109,"volume":1421,"transactions":9,"vwap":2640},"2025-05-01",64.62,65.242,64.668,-0.349,{"date":2643,"open":2644,"high":2519,"low":2645,"close":2646,"change":1967,"percent_change":420,"volume":2647,"transactions":9,"vwap":2646},"2025-04-30",64.8,64.080002,65.016998,15700,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":440,"volume":1255,"transactions":9,"vwap":2652},"2025-04-29",64.39,65.11,65,0.237,{"date":2655,"open":2553,"high":2553,"low":2552,"close":2656,"change":1322,"percent_change":922,"volume":1139,"transactions":9,"vwap":2656},"2025-04-28",64.763,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1138,"volume":1237,"transactions":9,"vwap":2662},"2025-04-25",64.56,64.59,64.212,64.41,-0.406,{"date":2665,"open":2666,"high":2625,"low":2667,"close":2668,"change":2669,"percent_change":595,"volume":946,"transactions":9,"vwap":2668},"2025-04-24",64.33,64.11,64.816,0.506,{"date":2671,"open":2605,"high":2538,"low":2645,"close":2672,"change":2270,"percent_change":1762,"volume":2673,"transactions":9,"vwap":2672},"2025-04-23",64.31,13100,{"date":178,"open":174,"high":2666,"low":174,"close":2675,"change":2040,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},64.26,1.09,21800]