[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFA":3,"homepage-market-summary":29,"stock-historical-CFA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CFA","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 500 Volatility Wtd ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9958,1.927608,"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},96.585,96.6432,96.4,96.1412,0.4438,0.46,3840.113363,103.1099,87.2,6727.878232932271,59,3082,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},78.82,7147,2608797.436466,21.08,"2025-04-22",[181,184,194,203,214,224,234,244,252,262,273,283,293,304,313,324,334,343,352,361,371,382,392,402,411,420,431,441,450,461,469,478,489,498,508,518,528,537,546,555,563,572,580,590,599,608,618,627,637,646,656,666,674,683,690,700,709,720,728,739,747,753,758,766,775,782,788,793,799,805,813,819,828,835,840,848,855,862,869,876,883,890,897,905,913,922,928,936,943,951,959,966,974,982,991,999,1006,1012,1019,1026,1033,1041,1048,1055,1062,1070,1075,1081,1088,1095,1101,1106,1114,1121,1127,1134,1141,1149,1156,1163,1170,1175,1183,1191,1197,1205,1211,1219,1226,1235,1242,1251,1259,1267,1274,1282,1290,1298,1306,1314,1321,1325,1333,1341,1349,1357,1366,1374,1380,1387,1393,1398,1405,1413,1420,1427,1435,1444,1449,1455,1458,1466,1471,1476,1484,1492,1500,1506,1513,1520,1526,1531,1539,1546,1551,1558,1566,1574,1580,1587,1592,1599,1607,1613,1619,1624,1629,1637,1643,1647,1652,1658,1663,1669,1675,1680,1686,1692,1698,1703,1711,1718,1723,1730,1736,1741,1747,1753,1760,1767,1774,1779,1785,1791,1798,1804,1812,1818,1826,1832,1838,1845,1854,1859,1865,1871,1876,1884,1890,1896,1903,1908,1914,1923,1929,1934,1941,1948,1952,1957,1962,1969,1976,1983,1989,1996,2002,2007,2013,2018,2024,2028,2033,2040,2046,2052,2057,2062,2067,2074,2082,2088,2095,2099,2105,2110,2115,2120,2125,2131,2137,2142,2146,2153,2159,2162,2167,2171,2176,2181,2186,2191,2197,2202,2207,2212,2219,2224,2228,2234,2240,2245,2253,2260,2266,2273,2279,2286,2291,2297,2303,2310,2317,2322,2330,2338,2344,2349,2354,2362,2366,2370,2374,2379,2383,2388,2392,2397,2403,2410,2415,2421,2427,2433,2439,2444,2451,2456,2462,2467,2472,2478,2483,2489,2493,2498,2506,2512,2517,2522,2528,2533,2538,2546,2553,2558,2561,2567,2571,2575,2581,2587,2592,2597,2604,2611,2617,2624,2630,2636,2641,2647,2652,2661,2669],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},103,96.5143,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",95.61,96.21,95.3401,0.4506,0.47,3881.177587,94,95.9991,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",96.64,95.6906,-0.5866,-0.61,5293.8544,77,96.0949,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",96.36,96.47,96.025,96.2772,-0.1516,-0.16,4120.7494,79,96.1842,{"date":215,"open":196,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",96.73,96.19,96.4288,-0.529,-0.55,5056.099362,133,96.4163,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":126,"volume":231,"transactions":232,"vwap":233},"2026-09-25",96.595,96.96,96.535,96.9578,0.3819,15553.4264,132,96.748,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",96.954,96.55,96.5759,-0.4392,-0.45,2444.12204,63,96.747,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":212,"vwap":251},"2026-09-23",97.5699,97.0151,-0.6026,-0.62,3546.7064,97.3076,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",97.96,97.505,97.6177,-0.111,-0.11,9953.7164,93,97.6436,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",97.65,97.935,97.545,97.7287,0.2787,0.29,7294.712,116,97.8086,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",97.64,97.37,97.45,-0.3844,-0.39,1983.8216,72,97.4628,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",97.9,97.6,97.8344,0.4348,0.45,1594.2574,75,97.8153,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",98.26,98.4,96.91,97.3996,-0.7337,-0.75,11178.7007,65,97.043,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",98.47,98.1333,-0.5505,-0.56,1867.815944,80,98.3334,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",98.48,98.91,98.435,98.6838,-0.0473,-0.05,2973.60206,99,98.6603,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",98.98,98.56,98.7311,0.7452,0.76,2415.780691,91,98.7041,{"date":335,"open":327,"high":327,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",97.93,97.9859,-0.71,-0.72,5182.797989,150,98.2164,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":212,"vwap":351},"2026-09-09",98.68,98.895,98.6959,-0.9922,-1,1307.7164,98.8341,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",100.36,99.6881,-0.9888,-0.98,6856.612318,105,99.9751,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",100.6312,100.81,100.6769,-0.3531,-0.35,7170.67975,124,100.7609,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",100.53,101.12,100.39,101.03,0.7514,0.75,18705.704453,165,100.9812,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",99.89,100.455,100.2786,0.4247,0.43,4330.2115,104,100.325,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",100.49,99.79,99.8539,-0.9327,-0.93,14122.522668,90,99.9759,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":309,"volume":408,"transactions":409,"vwap":410},"2026-08-31",100.715,100.7866,100.345,-0.5665,2045.611084,62,100.6992,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":242,"vwap":419},"2026-08-28",102.15,101.2196,101.3531,-0.3483,-0.34,29901.633884,101.3394,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",101.805,101.875,101.67,101.7014,-0.3134,-0.31,3605.6384,96,101.7536,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",101.26,102.08,102.0148,0.3676,0.36,2023.2314,83,101.9446,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":359,"vwap":449},"2026-08-25",101.75,101.53,101.6472,-0.1821,-0.18,2947.541244,101.6136,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",101.82,101.95,101.566,101.8293,0.1693,0.17,5008.55941,144,101.6993,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":146,"volume":466,"transactions":467,"vwap":468},"2026-08-21",101.88,101.66,0.3816,3673.195882,68,101.7198,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":300,"volume":475,"transactions":476,"vwap":477},"2026-08-20",101.84,102.035,101.2784,-0.7648,2225.877377,70,101.798,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",102.3,102.775,101.99,102.0432,0.0905,0.09,6828.42903,123,102.384,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":279,"volume":495,"transactions":496,"vwap":497},"2026-08-18",102.39,102.5701,101.9527,-0.4025,6447.53292,110,102.3482,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":369,"vwap":507},"2026-08-17",102.6,102.8,102.31,102.3552,-0.6665,-0.65,3691.94731,102.5164,{"date":509,"open":510,"high":24,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",103.04,102.95,103.0217,0.0327,0.03,6962.2455,87,103.0093,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",102.66,102.989,102.55,0.6438,0.63,878.47476,56,102.7077,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":457,"volume":534,"transactions":535,"vwap":536},"2026-08-12",102.47,101.98,102.3452,0.1728,5460.88005,97,102.2695,{"date":538,"open":471,"high":539,"low":471,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",102.43,102.1724,0.2364,0.23,5776.258401,131,102.2641,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":485,"volume":552,"transactions":553,"vwap":554},"2026-08-10",101.81,102.09,101.936,0.0947,6297.520165,163,101.9798,{"date":556,"open":464,"high":453,"low":464,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",101.8413,0.5372,0.53,3464.957168,81,101.8489,{"date":564,"open":565,"high":565,"low":433,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",101.68,101.3041,-0.2966,-0.29,1059.2845,85,101.439,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":427,"volume":578,"transactions":192,"vwap":579},"2026-08-05",102.29,101.4,101.6007,-0.314,4671.4402,101.6229,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",100.84,101.9401,101.9147,1.32,1.31,3443.9002,114,101.6186,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":390,"vwap":598},"2026-08-03",100.215,100.5947,100.1954,0.9247,0.93,3942.26715,100.391,{"date":600,"open":395,"high":601,"low":602,"close":603,"change":604,"percent_change":447,"volume":605,"transactions":606,"vwap":607},"2026-07-31",100,99.23,99.67,-0.1769,7586.888239,185,99.8366,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",99.47,99.8469,98.76,-0.0974,-0.1,3454.216443,109,99.417,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":601,"vwap":626},"2026-07-29",100.63,100.92,99.9443,-1.1009,-1.09,5561.929891,100.4087,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",100.26,101.13,101.0452,0.9946,0.99,3621.97706,92,100.9092,{"date":638,"open":639,"high":639,"low":395,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",100.43,100.0506,0.5906,0.59,4035.9968,98,100.0073,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",98.94,99.518,99.46,0.7632,0.77,2592.064268,78,99.3073,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":429,"vwap":665},"2026-07-23",98.73,98.8801,98.51,98.6968,-0.2227,-0.23,6560.6639,98.6874,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":542,"volume":672,"transactions":182,"vwap":673},"2026-07-22",98.79,99.1801,98.9195,0.2236,3400.49544,99.0224,{"date":675,"open":676,"high":677,"low":315,"close":347,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",98.63,98.72,0.1252,0.13,7353.17626,125,98.6793,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":220,"volume":688,"transactions":182,"vwap":689},"2026-07-20",99.2,98.5707,-0.5456,8674.4608,98.9317,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":249,"volume":697,"transactions":698,"vwap":699},"2026-07-17",99.44,99.78,99.06,99.1163,-0.6189,2167.968562,61,99.3974,{"date":701,"open":658,"high":702,"low":658,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",99.76,99.7352,0.903,0.91,8957.37987,112,99.37,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",99.21,99.3,98.74,98.8322,-0.3696,-0.37,5190.4508,88,98.9066,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":447,"volume":726,"transactions":496,"vwap":727},"2026-07-14",99.32,99.0808,99.2018,-0.1755,4067.95014,99.1984,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",99.64,99.7799,99.35,99.3773,-0.0217,-0.02,10940.491133,147,99.3968,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-10",99.38,99.399,99.25,0.368,0.37,2900,{"date":748,"open":749,"high":708,"low":749,"close":750,"change":751,"percent_change":126,"volume":752,"transactions":9,"vwap":750},"2026-07-09",98.71,99.030998,0.399,2100,{"date":754,"open":712,"high":712,"low":755,"close":756,"change":757,"percent_change":349,"volume":746,"transactions":9,"vwap":756},"2026-07-08",98.45,98.632,-0.996,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",99.96,99.505,99.628,-0.122,-0.12,5200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",99.54,99.86,99.42,99.75,0.205,0.21,5900,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":752,"transactions":9,"vwap":778},"2026-07-02",99.26,99.545,98.85,0.659,0.67,{"date":783,"open":784,"high":777,"low":784,"close":785,"change":786,"percent_change":485,"volume":787,"transactions":9,"vwap":785},"2026-07-01",98.8,98.886,0.086,1100,{"date":789,"open":790,"high":648,"low":306,"close":784,"change":791,"percent_change":791,"volume":792,"transactions":9,"vwap":784},"2026-06-30",98.59,0.1,3500,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":457,"percent_change":457,"volume":798,"transactions":9,"vwap":796},"2026-06-29",98.57,98.7,98.53,2000,{"date":800,"open":801,"high":802,"low":801,"close":797,"change":803,"percent_change":141,"volume":804,"transactions":9,"vwap":797},"2026-06-26",98.07,98.64,0.313,1900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",98.17,98.341,98.217,0.501,0.51,4800,{"date":814,"open":815,"high":801,"low":815,"close":816,"change":817,"percent_change":22,"volume":818,"transactions":9,"vwap":816},"2026-06-24",97.25,97.716,0.451,5700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",97.050003,97.47,96.58,97.265,-0.196,-0.2,5000,{"date":829,"open":286,"high":830,"low":831,"close":832,"change":833,"percent_change":485,"volume":834,"transactions":9,"vwap":832},"2026-06-22",97.69,97.42,97.461,0.085,5600,{"date":836,"open":286,"high":264,"low":837,"close":838,"change":289,"percent_change":22,"volume":839,"transactions":9,"vwap":838},"2026-06-18",97.18,97.376,11000,{"date":841,"open":842,"high":795,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",98.25,96.92,96.926,-1.353,-1.38,4000,{"date":849,"open":296,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",98.915,98.279,0.049,0.05,4300,{"date":856,"open":857,"high":756,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",98.39,98.23,0.385,0.39,4600,{"date":863,"open":864,"high":285,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",97.46,97.845,0.666,0.69,3100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":585,"volume":854,"transactions":9,"vwap":874},"2026-06-11",96.46,97.4,96.22,97.179,1.263,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":398,"volume":882,"transactions":9,"vwap":880},"2026-06-10",96.82,97.168,95.916,-0.899,3000,{"date":884,"open":885,"high":886,"low":19,"close":887,"change":888,"percent_change":524,"volume":889,"transactions":9,"vwap":887},"2026-06-09",96.63,97.155,96.815,0.605,3200,{"date":891,"open":196,"high":892,"low":893,"close":187,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":187},"2026-06-08",96.87,96.17,-0.369,-0.38,3400,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",97.19,97.29,96.579,-0.875,-0.9,1700,{"date":906,"open":907,"high":864,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-04",97.35,97.33,97.454,0.765,0.79,3600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",96.85,96.9,96.665,96.689,-0.292,-0.3,5300,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":51,"volume":927,"transactions":9,"vwap":925},"2026-06-02",96.27,96.981,0.471,7000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":774,"transactions":9,"vwap":933},"2026-06-01",96.29,96.71,96.089996,96.51,0.008,0.01,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":457,"volume":942,"transactions":9,"vwap":940},"2026-05-29",96.37,96.725,96.502,0.159,6900,{"date":944,"open":945,"high":946,"low":429,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",96.010002,96.59,96.343,0.078,0.08,8200,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",96.65,96.759,96.265,-0.259,-0.27,8000,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":827,"transactions":9,"vwap":963},"2026-05-26",96.68,96.292,96.524,0.317,0.33,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",95.68,96.28,96.207,0.792,0.83,13500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":774,"transactions":9,"vwap":979},"2026-05-21",94.65,95.5,94.19,95.415,0.247,0.26,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",94.34,95.17,93.98,95.168,0.872,0.92,21400,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",94.59,94.761,94.296,-0.452,-0.48,72800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":868,"transactions":9,"vwap":1003},"2026-05-18",94.22,94.798,94.748,0.566,0.6,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":942,"transactions":9,"vwap":1009},"2026-05-15",94.69,94.182,-0.942,-0.99,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":22,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",94.84,95.24,95.124,0.436,4100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":812,"transactions":9,"vwap":1023},"2026-05-13",94.81,94.44,94.688,-0.376,-0.4,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":812,"transactions":9,"vwap":1031},"2026-05-12",94.91,95.12,94.38,95.064003,0.02,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":258,"volume":1040,"transactions":9,"vwap":1038},"2026-05-11",95.11,95.4,95.019997,95.043999,-0.104,4700,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":764,"volume":1047,"transactions":9,"vwap":1045},"2026-05-08",95.48,95.050003,95.148,-0.112,6200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-07",96.029999,95.26,-0.87,-0.91,1500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":559,"volume":896,"transactions":9,"vwap":1060},"2026-05-06",96.019997,96.345,95.89,96.13,0.507,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",94.98,95.83,95.623,0.618,0.65,3900,{"date":1071,"open":1036,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":300,"volume":847,"transactions":9,"vwap":1073},"2026-05-04",95.835,95.0049973,-0.722,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":663,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",96.34,95.727,-0.224,2200,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",94.5,95.951,1.518,1.61,10900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1025,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",94.86,94.17,94.433,-0.382,8700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":417,"volume":847,"transactions":9,"vwap":1099},"2026-04-28",95.21,94.61,94.815,-0.32,{"date":1102,"open":1103,"high":1036,"low":1103,"close":1104,"change":1105,"percent_change":826,"volume":1040,"transactions":9,"vwap":1104},"2026-04-27",95.080002,95.135,-0.195,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":716,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",95.325,95.39,95.14,95.33,-0.353,1800,{"date":1115,"open":1036,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":942,"transactions":9,"vwap":1118},"2026-04-23",95.82,95.010002,95.683,0.185,0.19,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":258,"volume":854,"transactions":9,"vwap":1125},"2026-04-22",96.31,95.29,95.498,-0.102,{"date":1128,"open":873,"high":205,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",95.46,95.6,-0.513,-0.53,22300,{"date":1135,"open":1136,"high":1137,"low":945,"close":1138,"change":457,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",96.07,96.275,96.113,0.18,10600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",95.35,96.040001,95.943,1.196,1.26,2800,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":679,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",94.95,94.68,94.747,0.121,2500,{"date":1157,"open":1014,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":921,"transactions":9,"vwap":1160},"2026-04-15",94.905,94.41,94.626,-0.123,-0.13,{"date":1164,"open":1165,"high":1166,"low":1159,"close":1167,"change":1168,"percent_change":388,"volume":1169,"transactions":9,"vwap":1167},"2026-04-14",94.479,94.88,94.749,0.409,7300,{"date":1171,"open":1172,"high":984,"low":1172,"close":984,"change":1173,"percent_change":1174,"volume":868,"transactions":9,"vwap":984},"2026-04-13",93.25,0.814,0.87,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-10",94.31,93.45,93.526,-0.783,-0.83,11400,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",93.79,94.53,94.309,0.036,0.04,3800,{"date":1192,"open":1001,"high":1193,"low":986,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",94.273,2.14,2.32,6300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":921,"transactions":9,"vwap":1202},"2026-04-07",92.13,92.46,91.93,92.133,-0.234,-0.25,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":151,"volume":1080,"transactions":9,"vwap":1208},"2026-04-06",92.080002,92.367,92.010002,0.322,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",91.07,92.63,92.044998,0.203,0.22,10100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":126,"volume":1218,"transactions":9,"vwap":1224},"2026-04-01",91.91,92.262,91.64,91.842,0.363,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",90.54,91.565,90.45,91.479,1.631,1.82,12700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":614,"volume":1190,"transactions":9,"vwap":1240},"2026-03-30",90.23,90.33,89.68,89.848,-0.088,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",90.63,90.682,89.82,89.936,-1.144,-1.26,3300,{"date":1252,"open":1253,"high":1254,"low":1213,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",91.46,91.96,91.080002,-0.727,-0.79,5800,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",92.31,91.26,91.807,0.441,0.48,19700,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":457,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",90.81,91.785,91.366,0.158,17000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",91.37,91.85,91.208,0.969,1.07,9800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",91.41,90.13,90.239,-1.178,-1.29,6100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1094,"transactions":9,"vwap":1295},"2026-03-19",91.18,91.568,90.95,91.417,-0.072,-0.08,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",92.34,92.49,91.489,-1.226,-1.32,8900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",92.76,93.235,92.715,0.377,0.41,10700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":911,"volume":1258,"transactions":9,"vwap":1319},"2026-03-16",92.24,92.71,92.19,92.338,0.724,{"date":1322,"open":1318,"high":1318,"low":1323,"close":1323,"change":1324,"percent_change":1032,"volume":854,"transactions":9,"vwap":1323},"2026-03-13",91.614,0.016,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",92.38,92.431,91.598,-1.242,-1.34,17800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":367,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",93.059998,93.11,92.55,92.84,-0.329,10200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1289,"transactions":9,"vwap":1346},"2026-03-10",93.75,94.010002,93.040001,93.169,-0.893,-0.95,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1040,"transactions":9,"vwap":1354},"2026-03-09",92.79,94.2,92.17,94.061996,0.283,0.3,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",93.4,93.93,93.16,93.779,-1.138,-1.2,9200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",95.45,94.49,94.917,-1.083,-1.13,6800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":429,"change":1379,"percent_change":965,"volume":1289,"transactions":9,"vwap":429},"2026-03-04",95.51,96.050003,95.455,0.318,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1249,"volume":1289,"transactions":9,"vwap":1385},"2026-03-03",95.15,96.125,94.475,95.682,-1.223,{"date":1388,"open":1389,"high":297,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":889,"transactions":9,"vwap":1390},"2026-03-02",96.059998,96.905,0.144,0.15,{"date":1394,"open":1057,"high":1395,"low":1057,"close":1395,"change":1396,"percent_change":514,"volume":1397,"transactions":9,"vwap":1395},"2026-02-27",96.761,0.031,7600,{"date":1399,"open":1400,"high":1401,"low":1060,"close":216,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":216},"2026-02-26",96.48,96.83,0.536,0.56,14900,{"date":1406,"open":1407,"high":1408,"low":1377,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-25",96.071999,96.26,96.194,0.149,0.16,5400,{"date":1414,"open":1415,"high":1136,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",95.36,96.044998,0.844,0.89,4200,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":927,"transactions":9,"vwap":1424},"2026-02-23",96.18,95.115,95.201,-1.073,-1.11,{"date":1428,"open":1429,"high":930,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",95.725,95.635,96.274,0.426,0.44,7800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-19",95.71,96.035004,95.59,95.848,-0.134,-0.14,4900,{"date":1445,"open":1446,"high":187,"low":1446,"close":1447,"change":811,"percent_change":559,"volume":1448,"transactions":9,"vwap":1447},"2026-02-18",95.49,95.982,39100,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1442,"volume":1047,"transactions":9,"vwap":1453},"2026-02-17",95.79,94.989,95.472,-0.137,{"date":1456,"open":1098,"high":1136,"low":1098,"close":1457,"change":1417,"percent_change":1418,"volume":1313,"transactions":9,"vwap":1457},"2026-02-13",95.609,{"date":1459,"open":1460,"high":946,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-12",96.49,94.76,94.765,-1.249,-1.3,15800,{"date":1467,"open":1060,"high":1408,"low":968,"close":1468,"change":1469,"percent_change":1470,"volume":854,"transactions":9,"vwap":1468},"2026-02-11",96.014,0.114,0.12,{"date":1472,"open":1437,"high":1473,"low":1437,"close":1474,"change":1475,"percent_change":1470,"volume":765,"transactions":9,"vwap":1474},"2026-02-10",96.229,95.9,0.113,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":258,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",95.55,95.955,94.755,95.787,-0.109,6700,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",94.79,95.95,95.896,1.785,1.9,9300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":921,"transactions":9,"vwap":1497},"2026-02-05",94.29,94.595,93.96,94.111,-0.49,-0.52,{"date":1501,"open":1502,"high":1503,"low":1494,"close":1504,"change":1505,"percent_change":1005,"volume":1434,"transactions":9,"vwap":1504},"2026-02-04",94.48,94.83,94.601,0.564,{"date":1507,"open":1508,"high":1509,"low":1343,"close":1510,"change":1511,"percent_change":1512,"volume":765,"transactions":9,"vwap":1510},"2026-02-03",94.16,94.55,94.037003,-0.162,-0.17,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1483,"transactions":9,"vwap":1517},"2026-02-02",93.51,94.255,94.199,0.506,0.54,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":1525,"percent_change":957,"volume":1258,"transactions":9,"vwap":1523},"2026-01-30",93.52,93.693,93.050003,-0.258,{"date":1527,"open":1152,"high":1152,"low":1178,"close":1528,"change":1529,"percent_change":935,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",93.951,0.005,16700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":764,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",93.97,94.195,93.73,93.946,-0.114,8100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":735,"volume":1196,"transactions":9,"vwap":1544},"2026-01-27",94.099998,94.18,93.929,94.059998,-0.023,{"date":1547,"open":1496,"high":1494,"low":1496,"close":1548,"change":1549,"percent_change":1312,"volume":1550,"transactions":9,"vwap":1548},"2026-01-26",94.083,0.383,4400,{"date":1552,"open":1344,"high":1544,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-23",93.485,93.7,-0.505,-0.54,24300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1258,"transactions":9,"vwap":1563},"2026-01-22",94.43,94.57,94.147,94.205,0.129,0.14,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-21",93.23,94.33,94.075996,1.286,1.39,10800,{"date":1575,"open":1576,"high":1577,"low":1214,"close":1351,"change":1578,"percent_change":1579,"volume":827,"transactions":9,"vwap":1351},"2026-01-20",93.13,93.515,-1.35,-1.43,{"date":1581,"open":1582,"high":1569,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1289,"transactions":9,"vwap":1584},"2026-01-16",94.21,94.050003,94.14,-0.146,-0.15,{"date":1588,"open":1589,"high":1509,"low":1589,"close":1590,"change":1518,"percent_change":1519,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",94.089996,94.286,11700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":141,"volume":1598,"transactions":9,"vwap":1595},"2026-01-14",93.6,93.78,93.43,0.297,7200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":942,"transactions":9,"vwap":1604},"2026-01-13",93.81,93.83,93.32,93.483,-0.057,-0.06,{"date":1608,"open":1361,"high":1609,"low":1361,"close":1610,"change":1611,"percent_change":1032,"volume":1612,"transactions":9,"vwap":1610},"2026-01-12",93.64,93.54,0.015,21700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":642,"percent_change":524,"volume":1373,"transactions":9,"vwap":1618},"2026-01-09",93.34,93.77,93.26,93.525,{"date":1620,"open":1621,"high":1361,"low":1621,"close":1622,"change":1623,"percent_change":1005,"volume":921,"transactions":9,"vwap":1622},"2026-01-08",92.69,92.935,0.555,{"date":1625,"open":1626,"high":1626,"low":1261,"close":1327,"change":1627,"percent_change":349,"volume":1628,"transactions":9,"vwap":1327},"2026-01-07",93.31,-0.933,7400,{"date":1630,"open":1301,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-06",93.41,92.45,93.313,0.97,1.05,9400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":88,"volume":1412,"transactions":9,"vwap":1641},"2026-01-05",91.54,92.475,92.343,0.933,{"date":1644,"open":1645,"high":1223,"low":1646,"close":1284,"change":126,"percent_change":1433,"volume":1289,"transactions":9,"vwap":1284},"2026-01-02",91.21,90.71,{"date":1648,"open":1639,"high":1639,"low":1294,"close":1649,"change":1650,"percent_change":1257,"volume":1651,"transactions":9,"vwap":1649},"2025-12-31",91.010002,-0.726,9500,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1080,"transactions":9,"vwap":1655},"2025-12-30",91.84,91.736,-0.198,-0.22,{"date":1659,"open":1221,"high":1318,"low":1660,"close":1661,"change":1662,"percent_change":826,"volume":1155,"transactions":9,"vwap":1661},"2025-12-29",91.848,91.934,-0.186,{"date":1664,"open":1665,"high":1665,"low":1277,"close":1666,"change":1667,"percent_change":735,"volume":1668,"transactions":9,"vwap":1666},"2025-12-26",92.15,92.12,-0.014,9000,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":860,"volume":904,"transactions":9,"vwap":1673},"2025-12-24",91.7,92.18,92.134,0.361,{"date":1676,"open":1677,"high":1201,"low":1671,"close":1678,"change":764,"percent_change":1162,"volume":1679,"transactions":9,"vwap":1678},"2025-12-23",91.77,91.773,6400,{"date":1681,"open":1682,"high":1254,"low":1682,"close":1683,"change":1684,"percent_change":652,"volume":1685,"transactions":9,"vwap":1683},"2025-12-22",91.38,91.893,0.699,7100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1356,"volume":927,"transactions":9,"vwap":1690},"2025-12-19",90.64,91.43,91.194,0.269,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1120,"volume":834,"transactions":9,"vwap":1696},"2025-12-18",91.23,91.58,90.925,0.172,{"date":1699,"open":332,"high":1700,"low":1701,"close":1702,"change":1079,"percent_change":1204,"volume":950,"transactions":9,"vwap":1702},"2025-12-17",91.42,90.727,90.753,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1397,"transactions":9,"vwap":1708},"2025-12-16",91.5,91.66,90.65,90.977,-0.585,-0.64,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":791,"volume":1717,"transactions":9,"vwap":1715},"2025-12-15",91.92,91.3,91.562,0.088,13100,{"date":1719,"open":1720,"high":1720,"low":1700,"close":1721,"change":1722,"percent_change":1132,"volume":1685,"transactions":9,"vwap":1721},"2025-12-12",92.22,91.474,-0.491,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1373,"transactions":9,"vwap":1727},"2025-12-11",91.059998,92.099998,91.965,0.585,0.64,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1682,"change":1734,"percent_change":1735,"volume":950,"transactions":9,"vwap":1682},"2025-12-10",90.37,91.493,0.98,1.08,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1738,"change":1442,"percent_change":1586,"volume":1740,"transactions":9,"vwap":1738},"2025-12-09",90.4,90.857,6000,{"date":1742,"open":1743,"high":1743,"low":1228,"close":1228,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1228},"2025-12-08",91.11,-0.635,-0.7,5100,{"date":1748,"open":1749,"high":1295,"low":1749,"close":1750,"change":1751,"percent_change":1392,"volume":1752,"transactions":9,"vwap":1750},"2025-12-05",91.030998,91.175,0.138,5500,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":853,"volume":1759,"transactions":9,"vwap":1757},"2025-12-04",90.89,91.29,91.037003,0.047,7700,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1047,"transactions":9,"vwap":1764},"2025-12-03",90.67,91.099998,90.99,0.5,0.55,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1512,"volume":882,"transactions":9,"vwap":1772},"2025-12-02",90.605,90.62,90.42,90.49,-0.153,{"date":1775,"open":1244,"high":1756,"low":1244,"close":1776,"change":1777,"percent_change":1778,"volume":746,"transactions":9,"vwap":1776},"2025-12-01",90.643,-0.746,-0.82,{"date":1780,"open":1763,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":289,"volume":889,"transactions":9,"vwap":1783},"2025-11-28",91.48,91.040001,91.389,0.411,{"date":1786,"open":1787,"high":1292,"low":1788,"close":1788,"change":1789,"percent_change":524,"volume":1790,"transactions":9,"vwap":1788},"2025-11-26",91.050003,90.978,0.568,4500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1155,"transactions":9,"vwap":1795},"2025-11-25",89.39,90.475,90.41,1.27,1.42,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1312,"volume":746,"transactions":9,"vwap":1802},"2025-11-24",88.65,89.32,89.14,0.366,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1491,"transactions":9,"vwap":1809},"2025-11-21",87.6,89.255,87.48,88.774,1.445,1.65,{"date":1813,"open":1814,"high":1814,"low":25,"close":1815,"change":1816,"percent_change":1817,"volume":854,"transactions":9,"vwap":1815},"2025-11-20",89.099998,87.329,-0.912,-1.03,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":367,"volume":1825,"transactions":9,"vwap":1823},"2025-11-19",88.39,88.58,88.040001,88.241,-0.312,13000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":514,"percent_change":514,"volume":1550,"transactions":9,"vwap":1831},"2025-11-18",88.22,88.9,88.13,88.553,{"date":1833,"open":1834,"high":1835,"low":1820,"close":1836,"change":1837,"percent_change":1364,"volume":1790,"transactions":9,"vwap":1836},"2025-11-17",89.476,89.545,88.523,-1.075,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1204,"volume":1443,"transactions":9,"vwap":1843},"2025-11-14",89.27,89.96,89.24,89.598,-0.223,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-13",90.677,90.78,89.78,89.821,-1.069,-1.18,7500,{"date":1855,"open":1764,"high":1856,"low":1755,"close":1755,"change":1857,"percent_change":269,"volume":1858,"transactions":9,"vwap":1755},"2025-11-12",91.16,0.265,7900,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":22,"volume":1419,"transactions":9,"vwap":1863},"2025-11-11",90.16,90.728,90.625,0.414,{"date":1866,"open":1867,"high":1237,"low":1868,"close":1869,"change":1870,"percent_change":1766,"volume":1218,"transactions":9,"vwap":1869},"2025-11-10",90.080002,89.535,90.211,0.493,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":131,"volume":1169,"transactions":9,"vwap":1874},"2025-11-07",88.76,89.718,0.691,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-06",89.51,89.546,89.027,-0.589,-0.66,3700,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":388,"volume":1598,"transactions":9,"vwap":1888},"2025-11-05",88.93,89.83,89.616,0.386,{"date":1891,"open":1886,"high":1892,"low":1893,"close":1894,"change":427,"percent_change":367,"volume":1895,"transactions":9,"vwap":1894},"2025-11-04",89.4,88.89,89.23,11800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":716,"volume":921,"transactions":9,"vwap":1901},"2025-11-03",89.21,89.56,89,89.54,-0.335,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":151,"volume":1858,"transactions":9,"vwap":1906},"2025-10-31",89.41,89.875,0.315,{"date":1909,"open":1910,"high":1771,"low":1910,"close":1899,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1899},"2025-10-30",89.33,-0.187,-0.21,8600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-29",90.34,90.47,89.59,89.747,-0.946,-1.04,6500,{"date":1924,"open":1646,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":861,"transactions":9,"vwap":1926},"2025-10-28",91.144,90.693,-0.69,-0.76,{"date":1930,"open":1276,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":860,"volume":1746,"transactions":9,"vwap":1931},"2025-10-27",91.383,91.14,0.358,{"date":1935,"open":1936,"high":1284,"low":1937,"close":1938,"change":1939,"percent_change":981,"volume":1940,"transactions":9,"vwap":1938},"2025-10-24",91.36,91.019997,91.025002,0.234,2400,{"date":1942,"open":1943,"high":1294,"low":1944,"close":1945,"change":1946,"percent_change":1433,"volume":1947,"transactions":9,"vwap":1945},"2025-10-23",90.75,90.44,90.791,0.395,10000,{"date":1949,"open":1755,"high":1294,"low":1950,"close":1950,"change":1951,"percent_change":505,"volume":1069,"transactions":9,"vwap":1950},"2025-10-22",90.396,-0.591,{"date":1953,"open":1230,"high":1954,"low":1230,"close":1955,"change":859,"percent_change":1956,"volume":847,"transactions":9,"vwap":1955},"2025-10-21",91.028999,90.987,0.42,{"date":1958,"open":1959,"high":1244,"low":1959,"close":1960,"change":1961,"percent_change":1634,"volume":921,"transactions":9,"vwap":1960},"2025-10-20",90.28,90.602,0.866,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":642,"volume":1190,"transactions":9,"vwap":1967},"2025-10-17",89.42,89.76,89.25,89.736,0.527,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-16",90.32,89.209,-1.027,-1.14,2700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1982,"volume":827,"transactions":9,"vwap":1981},"2025-10-15",90.7,90.74,90.19,90.236,-0.03,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":65,"volume":847,"transactions":9,"vwap":1987},"2025-10-14",88.81,90.515,90.266,0.806,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1995,"volume":1148,"transactions":9,"vwap":1993},"2025-10-13",89.29,89.64,89.46,0.752,0.85,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":847,"transactions":9,"vwap":1999},"2025-10-10",90.59,88.708,-1.667,-1.84,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1052,"percent_change":1348,"volume":1250,"transactions":9,"vwap":2006},"2025-10-09",91.28,90.29,90.375,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":981,"volume":1018,"transactions":9,"vwap":2011},"2025-10-08",90.866,91.334,91.245,0.236,{"date":2014,"open":2015,"high":2015,"low":1755,"close":2016,"change":1024,"percent_change":2017,"volume":861,"transactions":9,"vwap":2016},"2025-10-07",91.55,91.0090027,-0.41,{"date":2019,"open":2015,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1032,"volume":1538,"transactions":9,"vwap":2022},"2025-10-06",91.62,91.279,91.385,0.019,{"date":2025,"open":2026,"high":2026,"low":1271,"close":1271,"change":2027,"percent_change":860,"volume":882,"transactions":9,"vwap":1271},"2025-10-03",91.746,0.359,{"date":2029,"open":2030,"high":1743,"low":2031,"close":2032,"change":679,"percent_change":1565,"volume":927,"transactions":9,"vwap":2032},"2025-10-02",90.83,90.656,91.0070038,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":258,"volume":1483,"transactions":9,"vwap":2038},"2025-10-01",90.86,90.985,90.635,90.877,-0.103,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":965,"volume":1752,"transactions":9,"vwap":2043},"2025-09-30",90.56,90.98,90.39,0.299,{"date":2047,"open":1943,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1120,"volume":1550,"transactions":9,"vwap":2050},"2025-09-29",90.76,90.5,90.681,0.171,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":101,"volume":774,"transactions":9,"vwap":2055},"2025-09-26",89.85,90.51,0.907,{"date":2058,"open":2059,"high":2054,"low":1892,"close":2060,"change":2061,"percent_change":1882,"volume":1169,"transactions":9,"vwap":2060},"2025-09-25",89.77,89.603,-0.599,{"date":2063,"open":1738,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1100,"volume":868,"transactions":9,"vwap":2065},"2025-09-24",90.633,90.202,-0.293,{"date":2068,"open":2069,"high":2070,"low":1238,"close":2071,"change":2072,"percent_change":2073,"volume":958,"transactions":9,"vwap":2071},"2025-09-23",90.36,90.79,90.495,0.063,0.07,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1982,"volume":2081,"transactions":9,"vwap":2079},"2025-09-22",90.12,90.494,90.099998,90.432,-0.025,9100,{"date":2083,"open":1917,"high":1917,"low":2084,"close":2085,"change":1512,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-19",90.14,90.457,-0.19,8400,{"date":2089,"open":1230,"high":2090,"low":2091,"close":2092,"change":811,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-18",90.797,90.343,90.627,0.57,23200,{"date":2096,"open":1980,"high":1294,"low":2097,"close":2097,"change":2098,"percent_change":485,"volume":1752,"transactions":9,"vwap":2097},"2025-09-17",90.117,0.077,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":826,"percent_change":1657,"volume":1373,"transactions":9,"vwap":2104},"2025-09-16",90.27,90.325,89.835,90.040001,{"date":2106,"open":1770,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":716,"volume":1752,"transactions":9,"vwap":2108},"2025-09-15",90.792,90.24,-0.336,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1745,"volume":1190,"transactions":9,"vwap":2113},"2025-09-12",91.0059967,90.576,-0.643,{"date":2116,"open":2084,"high":2117,"low":2084,"close":2117,"change":2118,"percent_change":2119,"volume":1040,"transactions":9,"vwap":2117},"2025-09-11",91.219,1.261,1.4,{"date":2121,"open":1861,"high":2005,"low":2122,"close":2123,"change":2124,"percent_change":1512,"volume":942,"transactions":9,"vwap":2123},"2025-09-10",89.65,89.958,-0.155,{"date":2126,"open":2127,"high":1980,"low":2128,"close":2129,"change":2130,"percent_change":663,"volume":834,"transactions":9,"vwap":2129},"2025-09-09",90.11,89.885,90.113,-0.205,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":735,"volume":1483,"transactions":9,"vwap":2135},"2025-09-08",90.35,89.751,90.318,-0.017,{"date":2138,"open":1707,"high":1848,"low":2139,"close":2140,"change":2141,"percent_change":210,"volume":1196,"transactions":9,"vwap":2140},"2025-09-05",89.993,90.335,-0.145,{"date":2143,"open":400,"high":2144,"low":2059,"close":2144,"change":2145,"percent_change":1418,"volume":1047,"transactions":9,"vwap":2144},"2025-09-04",90.48,0.797,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":1190,"transactions":9,"vwap":2149},"2025-09-03",89.61,89.683,89.38,-0.231,-0.26,{"date":2154,"open":1899,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":2158,"volume":812,"transactions":9,"vwap":2155},"2025-09-02",89.914,89.445,-0.416,-0.46,{"date":2160,"open":1688,"high":1688,"low":2161,"close":1238,"change":1162,"percent_change":1442,"volume":861,"transactions":9,"vwap":1238},"2025-08-29",90.188,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":825,"percent_change":1657,"volume":847,"transactions":9,"vwap":2166},"2025-08-28",90.55,90.205,90.46,{"date":2168,"open":2133,"high":1943,"low":2133,"close":2031,"change":2169,"percent_change":2170,"volume":1258,"transactions":9,"vwap":2031},"2025-08-27",0.282,0.31,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":1392,"volume":1155,"transactions":9,"vwap":2174},"2025-08-26",90.07,90.374,0.135,{"date":2177,"open":2178,"high":2178,"low":1237,"close":1286,"change":2179,"percent_change":2180,"volume":1069,"transactions":9,"vwap":1286},"2025-08-25",90.53,-0.673,-0.74,{"date":2182,"open":2183,"high":1750,"low":2183,"close":2184,"change":2185,"percent_change":1086,"volume":1412,"transactions":9,"vwap":2184},"2025-08-22",90.18,90.912,1.442,{"date":2187,"open":2150,"high":2188,"low":2150,"close":2189,"change":1902,"percent_change":716,"volume":2190,"transactions":9,"vwap":2189},"2025-08-21",89.67,89.47,10300,{"date":2192,"open":2193,"high":2054,"low":1835,"close":2194,"change":2195,"percent_change":1392,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",89.69,89.805,0.133,14600,{"date":2198,"open":1991,"high":2173,"low":1991,"close":2199,"change":2200,"percent_change":146,"volume":2201,"transactions":9,"vwap":2199},"2025-08-19",89.672,0.341,15200,{"date":2203,"open":1966,"high":2204,"low":1966,"close":2205,"change":934,"percent_change":935,"volume":2206,"transactions":9,"vwap":2205},"2025-08-18",89.449,89.331,33100,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":716,"percent_change":2017,"volume":765,"transactions":9,"vwap":2211},"2025-08-15",89.71,89.312,89.323,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":1155,"transactions":9,"vwap":2215},"2025-08-14",89.63,89.693,89.37,-0.447,-0.5,{"date":2220,"open":2221,"high":2084,"low":2222,"close":2084,"change":44,"percent_change":2223,"volume":1080,"transactions":9,"vwap":2084},"2025-08-13",89.487,89.402,1.12,{"date":2225,"open":2226,"high":1802,"low":2226,"close":1802,"change":1634,"percent_change":2227,"volume":1598,"transactions":9,"vwap":1802},"2025-08-12",88.51,1.1,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":417,"volume":804,"transactions":9,"vwap":2232},"2025-08-11",88.66,88.115,88.17,-0.298,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1470,"volume":1250,"transactions":9,"vwap":2238},"2025-08-08",88.7,88.413,88.468,0.108,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":485,"percent_change":791,"volume":1483,"transactions":9,"vwap":2244},"2025-08-07",88.87,87.99,88.36,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1442,"volume":2252,"transactions":9,"vwap":2250},"2025-08-06",88.4,88.461,88.07,88.27,-0.128,16600,{"date":2254,"open":2255,"high":2255,"low":1830,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-05",88.785,88.398,-0.245,-0.28,12800,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1573,"transactions":9,"vwap":2263},"2025-08-04",87.84,88.643,1.081,1.23,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1313,"transactions":9,"vwap":2270},"2025-08-01",87.74,86.99,87.562,-0.789,-0.89,{"date":2274,"open":2275,"high":1898,"low":2276,"close":2277,"change":2278,"percent_change":1928,"volume":1740,"transactions":9,"vwap":2277},"2025-07-31",88.69,88.31,88.351,-0.681,{"date":2280,"open":1878,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2190,"transactions":9,"vwap":2283},"2025-07-30",89.658,88.72,89.031998,-0.518,-0.58,{"date":2287,"open":2054,"high":2288,"low":1964,"close":2289,"change":2290,"percent_change":1606,"volume":861,"transactions":9,"vwap":2289},"2025-07-29",89.87,89.55,-0.055,{"date":2292,"open":1887,"high":1841,"low":2293,"close":2294,"change":2295,"percent_change":2285,"volume":2296,"transactions":9,"vwap":2294},"2025-07-28",89.561,89.605,-0.521,6600,{"date":2298,"open":1850,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":1538,"transactions":9,"vwap":2299},"2025-07-25",90.126,89.58,0.52,0.58,{"date":2304,"open":2305,"high":2306,"low":2294,"close":2307,"change":2308,"percent_change":447,"volume":2309,"transactions":9,"vwap":2307},"2025-07-24",89.93,90.019997,89.606,-0.164,18900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2059,"change":2315,"percent_change":1403,"volume":2316,"transactions":9,"vwap":2059},"2025-07-23",89.73,89.79,89.457,0.497,33500,{"date":2318,"open":2247,"high":2319,"low":2247,"close":2319,"change":2320,"percent_change":1635,"volume":2321,"transactions":9,"vwap":2319},"2025-07-22",89.273,0.924,51900,{"date":2323,"open":2230,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-21",88.995,88.33,88.349,-0.315,-0.36,16300,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-18",89.040001,88.441,88.664,-0.034,-0.04,9600,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":989,"volume":1169,"transactions":9,"vwap":2342},"2025-07-17",87.94,88.74,88.698,0.807,{"date":2345,"open":2346,"high":2243,"low":516,"close":2347,"change":2348,"percent_change":1433,"volume":1628,"transactions":9,"vwap":2347},"2025-07-16",87.92,87.891,0.381,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":1579,"volume":1419,"transactions":9,"vwap":2352},"2025-07-15",88.8,87.51,-1.268,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":269,"volume":2361,"transactions":9,"vwap":2359},"2025-07-14",88.49,88.83,88.45,88.778,0.258,13700,{"date":2363,"open":2364,"high":2364,"low":1820,"close":2365,"change":2285,"percent_change":505,"volume":827,"transactions":9,"vwap":2365},"2025-07-11",88.82,88.52,{"date":2367,"open":1873,"high":2368,"low":1873,"close":1814,"change":1565,"percent_change":1411,"volume":2369,"transactions":9,"vwap":1814},"2025-07-10",89.355,1600,{"date":2371,"open":2242,"high":2372,"low":2373,"close":2372,"change":1120,"percent_change":773,"volume":1018,"transactions":9,"vwap":2372},"2025-07-09",88.96,88.5,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":514,"percent_change":514,"volume":1397,"transactions":9,"vwap":2378},"2025-07-08",88.68,88.94,88.77,{"date":2380,"open":1900,"high":2381,"low":2373,"close":2341,"change":2382,"percent_change":199,"volume":792,"transactions":9,"vwap":2341},"2025-07-07",89.13,-0.542,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":2093,"volume":173,"transactions":9,"vwap":2386},"2025-07-03",89.139,89.282,0.509,{"date":2389,"open":2341,"high":2390,"low":2391,"close":2390,"change":2073,"percent_change":949,"volume":1080,"transactions":9,"vwap":2390},"2025-07-02",88.773,88.381,{"date":2393,"open":1830,"high":2332,"low":1830,"close":2394,"change":2395,"percent_change":2396,"volume":1746,"transactions":9,"vwap":2394},"2025-07-01",88.703,0.743,0.84,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":774,"transactions":9,"vwap":2400},"2025-06-30",87.42,87.96,0.62,0.71,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2360,"percent_change":1356,"volume":2409,"transactions":9,"vwap":2408},"2025-06-27",87.17,87.65,87.15,87.34,29200,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":911,"volume":882,"transactions":9,"vwap":2413},"2025-06-26",86.65,87.082001,0.682,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":787,"transactions":9,"vwap":2418},"2025-06-25",86.67,86.4,-0.667,-0.77,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":1418,"volume":834,"transactions":9,"vwap":2425},"2025-06-24",86.87,87.21,87.067001,0.767,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2396,"volume":1040,"transactions":9,"vwap":2430},"2025-06-23",85.96,86.3,85.355,0.717,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":121,"volume":804,"transactions":9,"vwap":2437},"2025-06-20",86.029999,85.43,85.583,0.213,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":663,"percent_change":957,"volume":834,"transactions":9,"vwap":2443},"2025-06-18",85.64,85.852,85.37,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1499,"percent_change":2450,"volume":1155,"transactions":9,"vwap":2449},"2025-06-17",85.74,86.0049973,85.47,85.6,-0.6,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1433,"percent_change":811,"volume":765,"transactions":9,"vwap":2455},"2025-06-16",86,86.291,86.12,{"date":2457,"open":2458,"high":2430,"low":2459,"close":2460,"change":2461,"percent_change":357,"volume":1113,"transactions":9,"vwap":2460},"2025-06-13",85.962,85.58,85.68,-0.85,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1411,"percent_change":1120,"volume":1148,"transactions":9,"vwap":2466},"2025-06-12",86.010002,86.565,86.53,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2258,"percent_change":1100,"volume":1483,"transactions":9,"vwap":2471},"2025-06-11",86.73,86.159,86.37,{"date":2473,"open":2474,"high":2412,"low":2475,"close":2412,"change":2476,"percent_change":2477,"volume":1651,"transactions":9,"vwap":2412},"2025-06-10",86.52,86.392,0.24,0.28,{"date":2479,"open":2480,"high":2417,"low":2481,"close":2482,"change":1512,"percent_change":826,"volume":921,"transactions":9,"vwap":2482},"2025-06-09",86.34,86.185,86.41,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":642,"percent_change":867,"volume":1550,"transactions":9,"vwap":2488},"2025-06-06",86.43,86.69,86.35,86.58,{"date":2490,"open":2435,"high":2491,"low":2446,"close":2492,"change":1442,"percent_change":210,"volume":854,"transactions":9,"vwap":2492},"2025-06-05",86.252,85.99,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":1105,"percent_change":663,"volume":2497,"transactions":9,"vwap":2496},"2025-06-04",86.51,86.13,10500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":911,"volume":2505,"transactions":9,"vwap":2503},"2025-06-03",85.61,86.352,85.526,86.325,0.675,14100,{"date":2507,"open":2443,"high":2508,"low":2509,"close":2510,"change":1189,"percent_change":853,"volume":2511,"transactions":9,"vwap":2510},"2025-06-02",85.67,84.73,85.65,9900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2500,"change":949,"percent_change":485,"volume":1434,"transactions":9,"vwap":2500},"2025-05-30",85.36,85.764,85.22,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2476,"percent_change":2477,"volume":1047,"transactions":9,"vwap":2521},"2025-05-29",85.7,85.037003,85.53,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":2527,"volume":1397,"transactions":9,"vwap":2525},"2025-05-28",86.059998,85.29,-0.92,-1.07,{"date":2529,"open":2449,"high":2530,"low":2449,"close":2530,"change":2531,"percent_change":2532,"volume":765,"transactions":9,"vwap":2530},"2025-05-27",86.21,1.56,1.84,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":920,"percent_change":367,"volume":2505,"transactions":9,"vwap":2537},"2025-05-23",83.98,84.88,84.65,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1498,"volume":2545,"transactions":9,"vwap":2543},"2025-05-22",85.089996,85.39,84.57,84.95,-0.42,8300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2443,"change":2551,"percent_change":2552,"volume":1628,"transactions":9,"vwap":2443},"2025-05-21",86.32,86.46,85.32,-1.74,-2,{"date":2554,"open":2555,"high":25,"low":2556,"close":2557,"change":663,"percent_change":2152,"volume":861,"transactions":9,"vwap":2557},"2025-05-20",87.050003,86.81,87.11,{"date":2559,"open":2560,"high":2408,"low":2560,"close":2408,"change":106,"percent_change":2073,"volume":854,"transactions":9,"vwap":2408},"2025-05-19",86.54,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":972,"percent_change":2566,"volume":1759,"transactions":9,"vwap":2564},"2025-05-16",86.59,87.28,86.55,0.96,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":989,"percent_change":1735,"volume":1746,"transactions":9,"vwap":2570},"2025-05-15",85.528,86.45,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2521,"change":1499,"percent_change":2450,"volume":1550,"transactions":9,"vwap":2521},"2025-05-14",85.88,85.28,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":853,"percent_change":106,"volume":1434,"transactions":9,"vwap":2580},"2025-05-13",86.0059967,86.33,85.979,86.050003,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2453,"change":2585,"percent_change":2586,"volume":1190,"transactions":9,"vwap":2453},"2025-05-12",86.07,85.34,2.07,2.47,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":514,"percent_change":1189,"volume":818,"transactions":9,"vwap":2591},"2025-05-09",84.28,83.702,83.93,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":1403,"percent_change":781,"volume":912,"transactions":9,"vwap":2596},"2025-05-08",83.75,84.775,83.9,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1403,"percent_change":2603,"volume":1250,"transactions":9,"vwap":2602},"2025-05-07",83.17,83.52,83.098,83.34,0.68,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":2610,"volume":818,"transactions":9,"vwap":2608},"2025-05-06",82.66,83.21,82.78,-0.67,-0.8,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":1606,"percent_change":2616,"volume":1397,"transactions":9,"vwap":2615},"2025-05-05",83.11,83.8,83.45,-0.07,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":585,"percent_change":1086,"volume":2623,"transactions":9,"vwap":2622},"2025-05-02",83.26,83.63,83.198,83.51,20200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":614,"percent_change":764,"volume":2629,"transactions":9,"vwap":2628},"2025-05-01",82.43,82.91,82.19,9700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":106,"percent_change":2073,"volume":1975,"transactions":9,"vwap":2635},"2025-04-30",81.52,82.4,81.166,82.29,{"date":2637,"open":2632,"high":2633,"low":2632,"close":2638,"change":642,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-04-29",82.23,0.72,25500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1565,"percent_change":457,"volume":1169,"transactions":9,"vwap":2646},"2025-04-28",81.48,81.95,81.201,81.64,{"date":2648,"open":2643,"high":2649,"low":2650,"close":2649,"change":957,"percent_change":2651,"volume":1491,"transactions":9,"vwap":2649},"2025-04-25",81.5,81.175,-0.33,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-04-24",81.247,81.78,81.22,81.77,1.18,1.46,15100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":1853,"transactions":9,"vwap":2666},"2025-04-23",81.42,81.855,80.364,80.59,0.82,1.03,{"date":179,"open":175,"high":2670,"low":175,"close":2671,"change":2672,"percent_change":2673,"volume":834,"transactions":9,"vwap":2671},79.871,79.77,0.95,1.21]