[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFO":3,"homepage-market-summary":30,"stock-historical-CFO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CFO","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 Enhanced Volatility Wtd ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9709,1.542264,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},78.25,78.4,78.4285,78.135,77.9277,0.3223,0.41,4430.396448,83.51,70.778,6773.819668258964,58.7,3082,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},63.98,7403,2702228.736733,20.87,"2025-04-22",[182,185,194,204,215,226,236,247,258,269,280,288,298,309,317,327,338,348,357,366,375,385,394,404,414,423,433,442,452,463,471,482,492,503,511,520,530,541,551,562,572,582,590,599,608,619,629,638,647,658,668,676,685,695,703,712,721,729,739,750,758,765,774,781,790,798,804,812,818,824,830,835,841,849,856,864,871,879,886,894,901,910,916,922,930,936,942,948,955,962,970,978,985,993,1000,1009,1017,1023,1031,1038,1047,1052,1058,1064,1071,1079,1087,1094,1103,1110,1115,1122,1127,1134,1141,1149,1154,1161,1168,1173,1180,1187,1193,1201,1207,1215,1222,1227,1233,1241,1246,1254,1262,1268,1275,1284,1290,1297,1305,1313,1321,1327,1335,1342,1350,1359,1364,1373,1379,1385,1391,1397,1404,1409,1415,1421,1426,1434,1440,1448,1454,1463,1467,1472,1481,1487,1494,1500,1507,1513,1521,1529,1536,1543,1549,1556,1563,1568,1577,1582,1588,1594,1599,1606,1615,1621,1628,1635,1641,1649,1655,1661,1667,1673,1679,1686,1691,1698,1706,1712,1721,1728,1734,1741,1749,1756,1763,1767,1774,1779,1788,1797,1803,1809,1817,1822,1830,1835,1843,1849,1857,1864,1870,1876,1882,1890,1897,1905,1911,1917,1923,1930,1938,1945,1951,1957,1963,1970,1976,1981,1988,1996,2002,2009,2014,2019,2025,2031,2036,2044,2051,2057,2063,2068,2074,2079,2085,2091,2097,2103,2107,2114,2118,2123,2129,2134,2139,2144,2152,2156,2161,2167,2171,2176,2183,2185,2191,2195,2202,2208,2215,2221,2226,2231,2237,2242,2249,2255,2261,2267,2275,2282,2288,2294,2300,2306,2313,2319,2323,2330,2334,2341,2344,2352,2358,2364,2370,2378,2384,2386,2389,2393,2399,2403,2410,2416,2421,2427,2430,2437,2443,2450,2455,2462,2469,2476,2481,2486,2492,2496,2500,2505,2510,2516,2521,2526,2532,2538,2543,2548,2552,2559,2566,2571,2577,2583,2587,2591,2597,2603,2608,2613,2619,2625,2631,2636,2642,2650,2658,2664,2670,2676,2683,2691,2698],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},64,78.2839,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",77.454,77.37,0.3672,0.47,1567.860245,61,77.6193,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",77.97,78.0108,77.5605,-0.4693,-0.6,5273.1282,112,77.8419,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",78.04,78.1565,77.72,78.0298,-0.1376,-0.18,4642.63932,100,77.9079,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",78.331,78.48,77.98,78.1674,-0.4301,-0.55,4672.638531,89,78.1756,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",78.26,78.635,78.5975,0.29,0.37,8515.3464,80,78.3829,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",78.47,78.58,78.22,78.3075,-0.3376,-0.43,16678.3834,140,78.4209,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",78.83,78.98,78.61,78.6451,-0.4854,-0.61,7958.4944,96,78.8567,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",79.26,79.3,79.005,79.1305,-0.0955,-0.12,10159.5344,110,79.1492,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",79.21,79.36,78.93,79.226,0.2184,0.28,11111.18455,83,79.1548,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":213,"vwap":287},"2026-09-18",78.835,79.0076,-0.2995,-0.38,13420.1784,78.9257,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",79.43,79.225,79.3071,0.3559,0.45,1804.0404,71,79.3493,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",79.54,79.75,78.541,78.9512,-0.5961,-0.75,5861.4944,73,79.299,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":222,"volume":314,"transactions":315,"vwap":316},"2026-09-15",79.93,79.5473,-0.4435,2903.0174,76,79.6504,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":192,"vwap":326},"2026-09-14",80.05,80.15,79.89,79.9908,-0.0415,-0.05,2689.32,80.007,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",80.06,80.1104,79.87,80.0323,0.6003,0.76,2336.4954,67,79.9445,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",79.68,79.86,79.432,-0.5777,-0.72,5818.373525,172,79.6866,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":224,"vwap":356},"2026-09-09",80.28,79.98,80.0097,-0.7736,-0.96,6811.5064,80.1177,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",81.21,80.7833,-0.8092,-0.99,3578.2244,79,81.0119,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":285,"volume":372,"transactions":373,"vwap":374},"2026-09-04",81.34,81.705,81.5925,-0.3086,7393.635582,90,81.5989,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":132,"volume":382,"transactions":383,"vwap":384},"2026-09-03",81.62,81.92,81.3301,81.9011,0.6308,2656.312136,58,81.6941,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":127,"volume":391,"transactions":392,"vwap":393},"2026-09-02",80.94,81.35,81.2703,0.3229,2949.1194,78,81.2233,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",81.59,80.895,80.9474,-0.7478,-0.92,1884.081516,54,81.0427,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",81.67,81.6952,81.61,-0.4606,-0.56,3019.865749,63,81.6603,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":383,"vwap":422},"2026-08-28",82.4,82.53,82.1558,-0.294,-0.36,2639.631283,82.3759,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":412,"vwap":432},"2026-08-27",82.445,82.57,82.42,82.4498,-0.2477,-0.3,2061.45614,82.4712,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":392,"vwap":441},"2026-08-26",82.645,82.731,82.6975,0.2987,0.36,2297.462048,82.6525,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",82.48,82.29,82.3988,-0.1541,-0.19,8844.331748,114,82.3721,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",82.56,82.5601,82.37,82.5529,0.0797,0.1,7780.57565,104,82.5171,{"date":464,"open":465,"high":444,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":296,"vwap":470},"2026-08-21",82.38,82.4732,0.3776,0.46,4629.71122,82.44,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",82.22,82.5901,82.07,82.0956,-0.6115,-0.74,5579.517516,75,82.3055,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":315,"vwap":491},"2026-08-19",82.9,83.27,82.64,82.7071,0.0717,0.09,3553.076736,82.9246,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",83.055,83.09,82.54,82.6354,-0.323,-0.39,2586.924865,109,82.8698,{"date":504,"open":505,"high":485,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":278,"vwap":510},"2026-08-17",83.25,82.9584,-0.5339,-0.64,3602.51541,83.1355,{"date":512,"open":513,"high":25,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":224,"vwap":519},"2026-08-14",83.42,83.37,83.4923,0.0323,0.04,3777.9733,83.4501,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",83.16,83.46,83.04,0.5267,0.64,6707.72494,92,83.2202,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",82.84,83.05,82.65,82.9333,0.1404,0.17,6494.1604,124,82.8963,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",82.51,82.98,82.7929,0.1783,0.22,3105.985371,94,82.8472,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",82.505,82.745,82.5,82.6146,0.0661,0.08,5801.649702,113,82.639,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",82.39,82.5487,82.5485,0.4365,0.53,2378.145908,65,82.5005,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",82.0901,82.112,81.985,-0.2401,-0.29,10708.964942,138,82.0772,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":430,"volume":588,"transactions":528,"vwap":589},"2026-08-05",82.76,82.15,82.3521,-0.2496,6531.149429,82.3459,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":570,"vwap":598},"2026-08-04",81.5,82.655,82.6017,1.0669,1.31,3155.03644,82.1448,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",81.16,81.5348,0.6589,0.81,3517.974536,74,81.3013,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",80.93,81.015,80.74,80.8759,-0.045,-0.06,3386.126304,133,80.8946,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",80.64,80.9209,80.115,-0.0747,-0.09,7428.932135,108,80.4198,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":224,"vwap":637},"2026-07-29",81.77,80.9728,80.9956,-0.9005,-1.1,3375.8193,81.4192,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":45,"volume":644,"transactions":645,"vwap":646},"2026-07-28",81.68,81.925,81.8961,0.8137,1844.5053,62,81.8627,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",80.95,81.41,80.87,81.0824,0.4727,0.59,3815.7016,87,81.0358,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":334,"volume":665,"transactions":666,"vwap":667},"2026-07-24",80.44,80.8735,80.38,80.6097,0.6056,3132.956334,56,80.6286,{"date":669,"open":670,"high":670,"low":301,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":336,"vwap":675},"2026-07-23",80.18,80.0041,-0.1676,-0.21,15304.612465,79.9861,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":547,"volume":683,"transactions":528,"vwap":684},"2026-07-22",80.08,80.29,80.03,80.1717,0.1786,5699.3073,80.1537,{"date":686,"open":687,"high":319,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",79.91,79.74,79.9931,0.1073,0.13,2020.8993,66,79.9572,{"date":696,"open":697,"high":679,"low":698,"close":698,"change":699,"percent_change":410,"volume":700,"transactions":701,"vwap":702},"2026-07-20",80.23,79.8858,-0.4485,3943.9853,91,80.0908,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":254,"volume":709,"transactions":710,"vwap":711},"2026-07-17",81.02,80.19,80.3343,-0.4923,6027.5823,45,80.5122,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",80.09,80.8266,0.7353,0.92,3317.0343,86,80.5398,{"date":722,"open":662,"high":723,"low":724,"close":725,"change":430,"percent_change":726,"volume":727,"transactions":719,"vwap":728},"2026-07-15",80.5348,80.04,80.0913,-0.37,5667.2743,80.2326,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",80.82,80.35,80.3913,-0.1382,-0.17,2374.8182,84,80.5082,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",80.56,80.915,80.43,80.5295,-0.0345,-0.04,4699.944109,98,80.6699,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":147,"volume":757,"transactions":9,"vwap":755},"2026-07-10",80.46,80.59,80.357,80.564,0.301,4300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":127,"volume":764,"transactions":9,"vwap":762},"2026-07-09",80.029999,80.585,80.263,0.322,3700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",80.080002,80.13,79.775,79.941,-0.811,-1,4500,{"date":775,"open":776,"high":777,"low":621,"close":778,"change":779,"percent_change":265,"volume":780,"transactions":9,"vwap":778},"2026-07-07",81.029999,81.3,80.752,-0.099,2200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",80.68,80.92,80.67,80.851,0.172,0.21,3900,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-02",80.61,80.679,80.31,0.534,0.67,2100,{"date":799,"open":767,"high":800,"low":767,"close":801,"change":802,"percent_change":558,"volume":803,"transactions":9,"vwap":801},"2026-07-01",80.681,80.145,0.067,4000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",79.76,80.21,80.078003,0.089,0.11,4100,{"date":813,"open":331,"high":234,"low":769,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",79.989,0.122,0.15,12200,{"date":819,"open":820,"high":321,"low":820,"close":821,"change":822,"percent_change":823,"volume":780,"transactions":9,"vwap":821},"2026-06-26",79.4,79.867,0.266,0.33,{"date":825,"open":687,"high":826,"low":827,"close":827,"change":127,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",80.4,79.601,0.51,3200,{"date":831,"open":249,"high":832,"low":249,"close":833,"change":232,"percent_change":190,"volume":834,"transactions":9,"vwap":833},"2026-06-24",79.48,79.201,4800,{"date":836,"open":837,"high":364,"low":18,"close":838,"change":839,"percent_change":673,"volume":840,"transactions":9,"vwap":838},"2026-06-23",78.44,78.831,-0.166,5200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":816,"volume":848,"transactions":9,"vwap":846},"2026-06-22",79.029999,79.195,78.86,78.997,0.119,2700,{"date":850,"open":249,"high":851,"low":852,"close":853,"change":854,"percent_change":127,"volume":855,"transactions":9,"vwap":853},"2026-06-18",79.17,78.72,78.878,0.315,2300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":811,"transactions":9,"vwap":861},"2026-06-17",79.64,79.85,78.51,78.563,-1.102,-1.38,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":107,"volume":870,"transactions":9,"vwap":868},"2026-06-16",80.205,80.214,79.665,0.046,7000,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",80.010002,79.61,79.619,0.306,0.39,2400,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":829,"transactions":9,"vwap":883},"2026-06-12",78.88,79.46,79.313,0.542,0.69,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",77.94,78.95,78.771,1.031,1.33,8200,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":803,"transactions":9,"vwap":898},"2026-06-10",78.71,78.78,77.74,-0.734,-0.94,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",78.15,78.739,77.67,78.474,0.492,0.63,3400,{"date":911,"open":912,"high":912,"low":888,"close":913,"change":914,"percent_change":499,"volume":915,"transactions":9,"vwap":913},"2026-06-08",78.53,77.982,-0.306,5800,{"date":917,"open":852,"high":881,"low":903,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",78.288,-0.708,-0.9,12100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",78.92,79.013,78.996,0.628,0.8,9000,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":430,"volume":811,"transactions":9,"vwap":934},"2026-06-03",78.31,78.55,78.368,-0.237,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":52,"volume":834,"transactions":9,"vwap":940},"2026-06-02",78.080002,78.609,78.605,0.385,{"date":943,"open":944,"high":945,"low":946,"close":240,"change":947,"percent_change":-6,"volume":840,"transactions":9,"vwap":240},"2026-06-01",78.00099945,78.312,77.901,-0.003,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":780,"transactions":9,"vwap":952},"2026-05-29",78.16,78.355,78.223,0.124,0.16,{"date":956,"open":196,"high":957,"low":958,"close":959,"change":960,"percent_change":558,"volume":961,"transactions":9,"vwap":959},"2026-05-28",78.28,77.92,78.098999,0.066,5400,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",78.45,78.029999,78.032997,-0.214,-0.27,3600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":823,"volume":977,"transactions":9,"vwap":975},"2026-05-26",78.12,78.405,78.050003,78.247,0.259,11800,{"date":979,"open":980,"high":981,"low":208,"close":982,"change":983,"percent_change":984,"volume":780,"transactions":9,"vwap":982},"2026-05-22",77.75,77.99,77.988,0.648,0.84,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",76.34,77.35,77.34,0.2,0.26,1500,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":717,"volume":999,"transactions":9,"vwap":997},"2026-05-20",76.12,77.15,77.14,0.707,1300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",76.49,76.71,76.14,76.433,-0.374,-0.49,5600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-18",76.73,76.807,76.531,0.469,0.61,2600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":772,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",76.75,76.338,-0.768,2500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":294,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",77.135,77.355,77.105,77.106,0.347,3000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":499,"volume":1037,"transactions":9,"vwap":1035},"2026-05-13",76.86,76.52,76.759,-0.299,6600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",76.93,77.081001,76.555,77.057999,0.015,0.02,7400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":324,"percent_change":615,"volume":848,"transactions":9,"vwap":1051},"2026-05-11",77.18,76.98,77.042999,{"date":1053,"open":188,"high":188,"low":1054,"close":1055,"change":1056,"percent_change":448,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",77.07,77.093002,-0.143,4200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":920,"volume":789,"transactions":9,"vwap":1062},"2026-05-07",77.43,77.71,77.236,-0.699,{"date":1065,"open":1066,"high":981,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",77.73,77.935,0.452,0.58,3500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":757,"transactions":9,"vwap":1076},"2026-05-05",77.19,77.675,77.050003,77.483,0.523,0.68,{"date":1080,"open":1073,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",77.69,76.91,76.96,-0.624,-0.8,7300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":265,"volume":1093,"transactions":9,"vwap":1091},"2026-05-01",77.79,77.87,77.584,-0.096,13100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",76.959,77.77,76.9,77.68,1.126,1.47,16400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":914,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",76.68,76.41,76.554,-0.4,3800,{"date":1111,"open":1073,"high":1112,"low":1113,"close":1033,"change":1114,"percent_change":726,"volume":1030,"transactions":9,"vwap":1033},"2026-04-28",77.282,76.765,-0.288,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1057,"transactions":9,"vwap":1119},"2026-04-27",77.42,77,77.148,-0.097,-0.13,{"date":1123,"open":1124,"high":188,"low":1125,"close":1126,"change":430,"percent_change":499,"volume":1070,"transactions":9,"vwap":1126},"2026-04-24",77.21,77.2,77.245,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1057,"transactions":9,"vwap":1131},"2026-04-23",77.33,77.59,77.545,0.146,0.19,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":265,"volume":969,"transactions":9,"vwap":1139},"2026-04-22",77.85,77.88,77.26,77.399,-0.091,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":499,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-21",78.07,78.23,77.4,77.49,-0.5,9600,{"date":1150,"open":888,"high":1151,"low":1089,"close":1137,"change":1152,"percent_change":1133,"volume":1153,"transactions":9,"vwap":1137},"2026-04-20",77.985,0.151,10600,{"date":1155,"open":1156,"high":1136,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",77.089996,77.729,0.919,1.2,7500,{"date":1162,"open":1163,"high":1040,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":789,"transactions":9,"vwap":1165},"2026-04-16",76.83,76.7,76.81,0.105,0.14,{"date":1169,"open":1033,"high":1033,"low":1034,"close":1170,"change":1171,"percent_change":1172,"volume":1093,"transactions":9,"vwap":1170},"2026-04-15",76.705,-0.084,-0.11,{"date":1174,"open":1002,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":877,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",76.85,76.48,76.789,0.302,5100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":102,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",75.75,76.487,75.691,0.767,12900,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1109,"transactions":9,"vwap":1190},"2026-04-10",76.22,75.72,-0.725,-0.95,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-09",76.019997,76.61,76.445,0.024,0.03,1900,{"date":1202,"open":987,"high":1203,"low":995,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",76.421,1.686,2.26,8300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":735,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",74.77,74.805,74.61,74.735,-0.125,6300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":122,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",74.55,74.915,74.86,0.34,7700,{"date":1223,"open":1224,"high":1211,"low":1224,"close":1211,"change":1225,"percent_change":788,"volume":1226,"transactions":9,"vwap":1211},"2026-04-02",73.73,0.158,13900,{"date":1228,"open":1229,"high":1209,"low":1229,"close":1230,"change":1231,"percent_change":127,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",74.35,74.452,0.3,7100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1236},"2026-03-31",73.55,74.152,73.37,1.32,1.81,22600,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":746,"percent_change":324,"volume":780,"transactions":9,"vwap":1245},"2026-03-30",73.215,72.62,72.832,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":757,"transactions":9,"vwap":1251},"2026-03-27",73.44,73.63,72.83,72.872,-0.909,-1.23,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1221,"transactions":9,"vwap":1259},"2026-03-26",74.42,74.64,73.78,73.781,-0.628,-0.84,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":190,"volume":915,"transactions":9,"vwap":1266},"2026-03-25",74.18,74.51,74.409,0.351,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":954,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",73.38,74.4,74.057999,0.118,6500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",74.07,74.53,73.91,73.94,0.793,1.08,9700,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1179,"transactions":9,"vwap":1287},"2026-03-20",73.84,73.147,-0.949,-1.28,{"date":1291,"open":1279,"high":1229,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",73.75,74.096001,-0.077,-0.1,4600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",74.8,74.96,74.173,-0.982,-1.31,11200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-17",75.19,75.54,75.155,0.362,0.48,10700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1046,"transactions":9,"vwap":1318},"2026-03-16",75.0049973,75.13,74.71,74.793,0.558,0.75,{"date":1322,"open":1219,"high":1323,"low":1324,"close":1325,"change":112,"percent_change":112,"volume":1326,"transactions":9,"vwap":1325},"2026-03-13",75.010002,74.15,74.235,2900,{"date":1328,"open":1329,"high":1330,"low":1264,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-12",74.741,74.91,74.245,-1.026,-1.36,8800,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1206,"transactions":9,"vwap":1339},"2026-03-11",75.38,75.040001,75.271,-0.249,-0.33,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":900,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",75.55,76.31,75.41,75.52,-0.717,6000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",75.089996,76.36,74.65,76.237,0.237,0.31,8400,{"date":1360,"open":1361,"high":1362,"low":1308,"close":315,"change":400,"percent_change":1363,"volume":961,"transactions":9,"vwap":315},"2026-03-06",76.040001,76.099998,-1.2,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",77.23,77.53,76.521,76.92,-0.898,-1.15,9400,{"date":1374,"open":1375,"high":958,"low":1375,"close":1376,"change":1377,"percent_change":1220,"volume":1378,"transactions":9,"vwap":1376},"2026-03-04",77.375,77.818,0.261,4900,{"date":1380,"open":1011,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1253,"volume":1326,"transactions":9,"vwap":1383},"2026-03-03",77.875,76.57,77.557,-0.966,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":816,"volume":1200,"transactions":9,"vwap":1389},"2026-03-02",78.089996,78.735,78.523,0.114,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":-6,"volume":1396,"transactions":9,"vwap":1394},"2026-02-27",77.91,78.409,-0.001,4700,{"date":1398,"open":1144,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":909,"transactions":9,"vwap":1401},"2026-02-26",78.485,77.9,78.41,0.44,0.56,{"date":1405,"open":1367,"high":1406,"low":1367,"close":196,"change":1407,"percent_change":1167,"volume":1408,"transactions":9,"vwap":196},"2026-02-25",77.991,0.106,6900,{"date":1410,"open":1411,"high":1393,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":878,"transactions":9,"vwap":1412},"2026-02-24",77.6,77.864,0.687,0.89,{"date":1416,"open":898,"high":898,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":829,"transactions":9,"vwap":1418},"2026-02-23",77.099998,77.177,-0.834,-1.07,{"date":1422,"open":1393,"high":1423,"low":1424,"close":1425,"change":822,"percent_change":1220,"volume":811,"transactions":9,"vwap":1425},"2026-02-20",78.059998,77.555,78.011002,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1172,"volume":1433,"transactions":9,"vwap":1431},"2026-02-19",77.655,77.78,77.39,77.745,-0.089,7600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1015,"volume":1109,"transactions":9,"vwap":1438},"2026-02-18",77.56,77.932,77.834,0.474,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1008,"transactions":9,"vwap":1445},"2026-02-17",77.47,77.63,77.223,77.36,-0.153,-0.2,{"date":1449,"open":1450,"high":1451,"low":1165,"close":1452,"change":796,"percent_change":1453,"volume":1221,"transactions":9,"vwap":1452},"2026-02-13",77.029999,77.851,77.513,0.87,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-12",77.95,78.34,76.78,76.843,-0.984,-1.26,8000,{"date":1464,"open":1465,"high":1465,"low":1443,"close":1466,"change":810,"percent_change":1167,"volume":840,"transactions":9,"vwap":1466},"2026-02-11",78.099998,77.827,{"date":1468,"open":1443,"high":888,"low":1443,"close":1469,"change":1470,"percent_change":558,"volume":1471,"transactions":9,"vwap":1469},"2026-02-10",77.717,0.063,10500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-09",77.52,77.779,77.22,77.654,-0.066,-0.08,9300,{"date":1482,"open":1483,"high":208,"low":1483,"close":208,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":208},"2026-02-06",77.12,1.437,1.88,6800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1108,"percent_change":1493,"volume":1334,"transactions":9,"vwap":1492},"2026-02-05",76.44,76.69,76.16,76.283,-0.52,{"date":1495,"open":1496,"high":1098,"low":1497,"close":1498,"change":1499,"percent_change":1015,"volume":1462,"transactions":9,"vwap":1498},"2026-02-04",76.58,76.39,76.683,0.467,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":448,"volume":817,"transactions":9,"vwap":1505},"2026-02-03",76.54,76.714,75.67,76.216,-0.147,{"date":1508,"open":315,"high":1509,"low":315,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-02",76.363,0.42,0.55,8500,{"date":1514,"open":1515,"high":1004,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-30",76.089996,75.46,75.943,-0.199,-0.26,8900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",76.775,75.735,76.142,-0.026,-0.03,18500,{"date":1530,"open":1353,"high":1353,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",75.98,76.168,-0.103,-0.14,14700,{"date":1537,"open":1538,"high":987,"low":1539,"close":1540,"change":1541,"percent_change":1527,"volume":1542,"transactions":9,"vwap":1540},"2026-01-27",76.27,76.15,76.271,-0.022,9900,{"date":1544,"open":1345,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":877,"volume":773,"transactions":9,"vwap":1547},"2026-01-26",76.469,76.17,76.293,0.296,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1160,"transactions":9,"vwap":1553},"2026-01-23",76.2,75.775,75.997,-0.349,-0.46,{"date":1557,"open":1497,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":816,"volume":1562,"transactions":9,"vwap":1560},"2026-01-22",76.64,76.3,76.346,0.116,14400,{"date":1564,"open":1344,"high":1497,"low":1344,"close":1565,"change":1566,"percent_change":1567,"volume":870,"transactions":9,"vwap":1565},"2026-01-21",76.23,1.048,1.39,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-20",75.39,75.79,75.12,75.182,-1.128,-1.48,16800,{"date":1578,"open":1579,"high":1580,"low":1565,"close":1345,"change":1581,"percent_change":1534,"volume":1486,"transactions":9,"vwap":1345},"2026-01-16",76.35,76.515,-0.105,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1403,"volume":1008,"transactions":9,"vwap":1586},"2026-01-15",76.37,76.645,76.415,0.426,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":991,"volume":1214,"transactions":9,"vwap":1592},"2026-01-14",75.65,76.010002,75.989,0.199,{"date":1595,"open":1531,"high":1591,"low":1596,"close":1571,"change":1597,"percent_change":1172,"volume":1598,"transactions":9,"vwap":1571},"2026-01-13",75.654,-0.085,16900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":489,"volume":1605,"transactions":9,"vwap":1602},"2026-01-12",75.59,75.875,75.415,0.071,10800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-09",75.66,75.914,75.629,75.804,0.454,0.6,15100,{"date":1616,"open":1211,"high":1617,"low":1211,"close":1618,"change":1619,"percent_change":1620,"volume":1206,"transactions":9,"vwap":1618},"2026-01-08",75.49,75.35,0.392,0.52,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":772,"volume":1627,"transactions":9,"vwap":1625},"2026-01-07",75.45,74.89,74.958,-0.76,11000,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1372,"transactions":9,"vwap":1632},"2026-01-06",74.68,75.76,75.718,0.774,1.03,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":45,"volume":1334,"transactions":9,"vwap":1639},"2026-01-05",74.56,75.099998,74.944,0.742,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1311,"volume":1648,"transactions":9,"vwap":1646},"2026-01-02",74.029999,74.34,73.71,74.202,0.358,6200,{"date":1650,"open":1651,"high":1651,"low":1645,"close":1652,"change":1653,"percent_change":1654,"volume":1221,"transactions":9,"vwap":1652},"2025-12-31",74.29,73.844,-0.579,-0.78,{"date":1656,"open":1278,"high":1657,"low":1229,"close":1658,"change":1659,"percent_change":735,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",74.59,74.423,-0.127,15900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1217,"change":1665,"percent_change":1666,"volume":817,"transactions":9,"vwap":1217},"2025-12-29",74.75,74.49,-0.189,-0.25,{"date":1668,"open":1669,"high":1669,"low":1278,"close":1670,"change":1671,"percent_change":112,"volume":1672,"transactions":9,"vwap":1670},"2025-12-26",74.74,74.739,-0.006,5000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":1678,"percent_change":147,"volume":1486,"transactions":9,"vwap":1676},"2025-12-24",74.588,74.745,74.54,0.285,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1121,"volume":1349,"transactions":9,"vwap":1684},"2025-12-23",74.41,74.518,74.341,74.46,-0.095,{"date":1687,"open":1324,"high":1688,"low":1324,"close":1689,"change":1690,"percent_change":1320,"volume":1334,"transactions":9,"vwap":1689},"2025-12-22",74.635,74.555,0.554,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1231,"volume":1697,"transactions":9,"vwap":1695},"2025-12-19",73.65,74.21,74.00099945,0.224,9100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1562,"transactions":9,"vwap":1703},"2025-12-18",73.95,74.32,73.74,73.777,0.171,0.23,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1341,"volume":1486,"transactions":9,"vwap":1710},"2025-12-17",73.68,74.089996,73.606,-0.24,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-16",74.12,74.335,73.585,73.846,-0.461,-0.62,10300,{"date":1722,"open":1701,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1109,"transactions":9,"vwap":1725},"2025-12-15",74.36,74.040001,74.307,0.092,0.12,{"date":1729,"open":1730,"high":1730,"low":1264,"close":1731,"change":1732,"percent_change":1733,"volume":1057,"transactions":9,"vwap":1731},"2025-12-12",74.79,74.215,-0.398,-0.53,{"date":1735,"open":1279,"high":1736,"low":1279,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",74.69,74.613,0.529,0.71,22000,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-10",73.26,74.2,74.084,0.849,1.16,15200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":211,"volume":1358,"transactions":9,"vwap":1754},"2025-12-09",73.27,73.673,73.2,73.235,-0.132,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1486,"transactions":9,"vwap":1760},"2025-12-08",73.77,73.36,73.367,-0.524,-0.71,{"date":1764,"open":1765,"high":1714,"low":1765,"close":1766,"change":459,"percent_change":1167,"volume":773,"transactions":9,"vwap":1766},"2025-12-05",73.85,73.891,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":869,"percent_change":107,"volume":1773,"transactions":9,"vwap":1772},"2025-12-04",73.7,73.97,73.69,73.791,9500,{"date":1775,"open":1771,"high":1286,"low":1776,"close":1777,"change":1619,"percent_change":568,"volume":1778,"transactions":9,"vwap":1777},"2025-12-03",73.59,73.745,12800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-02",73.35,73.5,73.28,73.353,-0.113,-0.15,9200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-01",73.83,74.019997,73.43,73.466,-0.602,-0.81,5700,{"date":1798,"open":1286,"high":1799,"low":1286,"close":1800,"change":1801,"percent_change":1802,"volume":969,"transactions":9,"vwap":1800},"2025-11-28",74.144,74.068001,0.316,0.43,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":654,"volume":1378,"transactions":9,"vwap":1807},"2025-11-26",73.4,73.93,73.752,0.436,{"date":1810,"open":1811,"high":1759,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-25",72.45,72.44,73.316,1.077,1.49,22700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":276,"percent_change":877,"volume":1433,"transactions":9,"vwap":1821},"2025-11-24",72.019997,72.428,72.239,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-21",71.355,72.346,71.959,1.181,1.67,7800,{"date":1831,"open":1832,"high":1832,"low":26,"close":26,"change":1833,"percent_change":1834,"volume":1086,"transactions":9,"vwap":26},"2025-11-20",72.276,-0.794,-1.11,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1666,"volume":1842,"transactions":9,"vwap":1840},"2025-11-19",71.68,71.81,71.44,71.572,-0.179,9800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1045,"volume":1378,"transactions":9,"vwap":1847},"2025-11-18",71.52,72.057999,71.751,0.011,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1396,"transactions":9,"vwap":1854},"2025-11-17",72.49,72.59,71.652,71.74,-0.887,-1.22,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":673,"volume":1863,"transactions":9,"vwap":1861},"2025-11-14",72.37,72.971,72.627,-0.154,11100,{"date":1865,"open":1866,"high":1249,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1512,"transactions":9,"vwap":1867},"2025-11-13",73.53,72.781,-0.895,-1.21,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1357,"volume":789,"transactions":9,"vwap":1874},"2025-11-12",73.82,73.89,73.676,0.229,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1510,"volume":1022,"transactions":9,"vwap":1880},"2025-11-11",73.11,73.533,73.447,0.308,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":811,"transactions":9,"vwap":1887},"2025-11-10",72.68,73.24,72.58,73.139,0.414,0.57,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1863,"transactions":9,"vwap":1893},"2025-11-07",72.050003,72.725,71.986,0.571,0.79,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-06",72.67,72.088997,72.154,-0.509,-0.7,15300,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1029,"percent_change":1311,"volume":1910,"transactions":9,"vwap":1909},"2025-11-05",72.19,72.82,72.663,8700,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":285,"volume":1863,"transactions":9,"vwap":1915},"2025-11-04",72.434,72.185,72.316,-0.275,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":726,"volume":961,"transactions":9,"vwap":1921},"2025-11-03",72.75,72.2,72.591,-0.267,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":152,"volume":848,"transactions":9,"vwap":1928},"2025-10-31",72.54,72.937,72.5,72.858,0.253,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-30",72.46,73.23,72.605,-0.163,-0.22,20100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":772,"volume":1480,"transactions":9,"vwap":1943},"2025-10-29",73.155,73.39,72.55,72.768,-0.732,{"date":1946,"open":1947,"high":1948,"low":1782,"close":1782,"change":1949,"percent_change":1950,"volume":1312,"transactions":9,"vwap":1782},"2025-10-28",73.579,73.883,-0.571,-0.77,{"date":1952,"open":1953,"high":1953,"low":1873,"close":1954,"change":1955,"percent_change":877,"volume":1956,"transactions":9,"vwap":1954},"2025-10-27",74.11,74.070999,0.287,8100,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":122,"volume":1962,"transactions":9,"vwap":1960},"2025-10-24",74.050003,73.784,0.184,12000,{"date":1964,"open":1965,"high":1966,"low":1751,"close":1967,"change":1968,"percent_change":1402,"volume":1969,"transactions":9,"vwap":1967},"2025-10-23",73.33,73.708,73.6,0.325,15600,{"date":1971,"open":1292,"high":1292,"low":1972,"close":1973,"change":1974,"percent_change":508,"volume":1975,"transactions":9,"vwap":1973},"2025-10-22",73.21,73.275,-0.471,13600,{"date":1977,"open":1965,"high":1978,"low":1965,"close":1979,"change":1980,"percent_change":294,"volume":1796,"transactions":9,"vwap":1979},"2025-10-21",73.845,73.746,0.332,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1078,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-20",73.14,73.48,73.414,0.93,5900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":654,"volume":1995,"transactions":9,"vwap":1993},"2025-10-17",72.469,72.78,72.361,72.734,0.424,7200,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1419,"percent_change":2001,"volume":1296,"transactions":9,"vwap":2000},"2025-10-16",73.22,72.21,72.31,-1.14,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1527,"volume":915,"transactions":9,"vwap":2007},"2025-10-15",73.54,73.771,72.69,73.144,-0.019,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":983,"percent_change":1414,"volume":757,"transactions":9,"vwap":2013},"2025-10-14",71.98,73.375,73.163,{"date":2015,"open":2016,"high":1884,"low":2016,"close":2017,"change":2018,"percent_change":1453,"volume":1030,"transactions":9,"vwap":2017},"2025-10-13",72.26,72.515,0.622,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1030,"transactions":9,"vwap":2022},"2025-10-10",73.327,71.893,-1.324,-1.81,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":772,"volume":915,"transactions":9,"vwap":2029},"2025-10-09",73.618,73.173,73.217,-0.742,{"date":2032,"open":1769,"high":1724,"low":2033,"close":2034,"change":2035,"percent_change":276,"volume":1334,"transactions":9,"vwap":2034},"2025-10-08",73.637,73.959,0.205,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1462,"transactions":9,"vwap":2041},"2025-10-07",74.16,74.27,73.66,73.754,-0.326,-0.44,{"date":2045,"open":1744,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1086,"transactions":9,"vwap":2048},"2025-10-06",74.289,73.986,74.080002,0.055,0.07,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":439,"volume":797,"transactions":9,"vwap":2055},"2025-10-03",73.8,74.325,74.025002,0.269,{"date":2058,"open":2059,"high":2060,"low":1792,"close":2061,"change":2062,"percent_change":1167,"volume":1086,"transactions":9,"vwap":2061},"2025-10-02",73.49,73.783,73.756,0.102,{"date":2064,"open":1866,"high":1769,"low":1866,"close":2065,"change":2066,"percent_change":448,"volume":2067,"transactions":9,"vwap":2065},"2025-10-01",73.654,-0.137,1800,{"date":2069,"open":2070,"high":1772,"low":2071,"close":1772,"change":2072,"percent_change":823,"volume":2073,"transactions":9,"vwap":1772},"2025-09-30",73.41,73.301,0.246,4400,{"date":2075,"open":1235,"high":1235,"low":2076,"close":2077,"change":990,"percent_change":2078,"volume":999,"transactions":9,"vwap":2077},"2025-09-29",73.401,73.545,0.27,{"date":2080,"open":1908,"high":2081,"low":1908,"close":2082,"change":2083,"percent_change":2084,"volume":803,"transactions":9,"vwap":2082},"2025-09-26",73.351,73.345,0.716,0.99,{"date":2086,"open":2006,"high":2006,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1046,"transactions":9,"vwap":2088},"2025-09-25",72.53,72.629,-0.474,-0.65,{"date":2092,"open":1751,"high":2070,"low":2093,"close":2094,"change":2095,"percent_change":430,"volume":2096,"transactions":9,"vwap":2094},"2025-09-24",73.089996,73.103,-0.222,5500,{"date":2098,"open":2099,"high":1249,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1349,"transactions":9,"vwap":2100},"2025-09-23",73.25,73.325,0.009,0.01,{"date":2104,"open":2105,"high":1965,"low":2105,"close":1813,"change":2106,"percent_change":1199,"volume":1283,"transactions":9,"vwap":1813},"2025-09-22",72.94,0.019,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1936,"volume":2113,"transactions":9,"vwap":2111},"2025-09-19",73.34,73.040001,73.297,-0.158,24500,{"date":2115,"open":1753,"high":1967,"low":1753,"close":2116,"change":2117,"percent_change":1403,"volume":1748,"transactions":9,"vwap":2116},"2025-09-18",73.455,0.406,{"date":2119,"open":1781,"high":2120,"low":2110,"close":2121,"change":2122,"percent_change":1727,"volume":1008,"transactions":9,"vwap":2121},"2025-09-17",73.42,73.049004,0.085,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1711,"volume":1486,"transactions":9,"vwap":2127},"2025-09-16",73.17,72.86,72.964,-0.178,{"date":2130,"open":2131,"high":1782,"low":2132,"close":2132,"change":1666,"percent_change":2133,"volume":1296,"transactions":9,"vwap":2132},"2025-09-15",73.46,73.142,-0.34,{"date":2135,"open":2136,"high":2136,"low":1270,"close":2137,"change":2138,"percent_change":1950,"volume":1408,"transactions":9,"vwap":2137},"2025-09-12",73.935,73.392,-0.567,{"date":2140,"open":2141,"high":2034,"low":2141,"close":2034,"change":2142,"percent_change":2143,"volume":840,"transactions":9,"vwap":2034},"2025-09-11",72.95,1.049,1.44,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1936,"volume":2151,"transactions":9,"vwap":2149},"2025-09-10",73.080002,73.205,72.721,72.91,-0.164,11500,{"date":2153,"open":1983,"high":1983,"low":2154,"close":2155,"change":1056,"percent_change":1447,"volume":1829,"transactions":9,"vwap":2155},"2025-09-09",72.92,73.073997,{"date":2157,"open":1885,"high":1885,"low":2158,"close":2029,"change":2159,"percent_change":2160,"volume":1520,"transactions":9,"vwap":2029},"2025-09-08",72.8,-0.049,-0.07,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1534,"volume":1030,"transactions":9,"vwap":2165},"2025-09-05",73.613,72.957,73.266,-0.104,{"date":2168,"open":2141,"high":1237,"low":2169,"close":1237,"change":2170,"percent_change":66,"volume":1008,"transactions":9,"vwap":1237},"2025-09-04",72.886,0.654,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":1506,"percent_change":1447,"volume":1358,"transactions":9,"vwap":2175},"2025-09-03",72.89,72.52,72.716,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":2182,"volume":1109,"transactions":9,"vwap":2179},"2025-09-02",72.6,72.863,72.575,-0.417,-0.57,{"date":2184,"open":1782,"high":1782,"low":1753,"close":1783,"change":1785,"percent_change":1786,"volume":1016,"transactions":9,"vwap":1783},"2025-08-29",{"date":2186,"open":2187,"high":2187,"low":2146,"close":2188,"change":2189,"percent_change":2190,"volume":757,"transactions":9,"vwap":2188},"2025-08-28",73.45,73.393,-0.115,-0.16,{"date":2192,"open":1866,"high":1866,"low":1270,"close":2193,"change":2194,"percent_change":1357,"volume":1672,"transactions":9,"vwap":2193},"2025-08-27",73.508,0.227,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1133,"volume":2201,"transactions":9,"vwap":2198},"2025-08-26",73.13,73.281,73.050003,0.136,10400,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":1950,"volume":2207,"transactions":9,"vwap":2205},"2025-08-25",73.523,73.145,-0.566,10200,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1605,"transactions":9,"vwap":2212},"2025-08-22",72.81,73.9,73.711,1.183,1.63,{"date":2216,"open":2217,"high":1919,"low":2218,"close":2219,"change":2220,"percent_change":285,"volume":1334,"transactions":9,"vwap":2219},"2025-08-21",72.57,72.51,72.528,-0.276,{"date":2222,"open":2223,"high":2149,"low":2178,"close":2224,"change":2225,"percent_change":691,"volume":1408,"transactions":9,"vwap":2224},"2025-08-20",72.74,72.804,0.098,{"date":2227,"open":1886,"high":2228,"low":2229,"close":2228,"change":2230,"percent_change":232,"volume":1109,"transactions":9,"vwap":2228},"2025-08-19",72.706,72.565,0.265,{"date":2232,"open":1811,"high":2174,"low":2233,"close":2234,"change":2235,"percent_change":558,"volume":2236,"transactions":9,"vwap":2234},"2025-08-18",72.355,72.441,0.061,5300,{"date":2238,"open":1899,"high":1899,"low":2239,"close":2240,"change":2241,"percent_change":2043,"volume":1030,"transactions":9,"vwap":2240},"2025-08-15",72.365,72.38,-0.318,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1147,"volume":1910,"transactions":9,"vwap":2247},"2025-08-14",72.65,72.735,72.42,72.698,-0.362,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1046,"transactions":9,"vwap":2252},"2025-08-13",72.41,73.059998,0.791,1.09,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1396,"transactions":9,"vwap":2258},"2025-08-12",71.77,72.269,0.82,1.15,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":420,"volume":1153,"transactions":9,"vwap":2265},"2025-08-11",71.97,71.41,71.449,-0.259,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1220,"volume":2274,"transactions":9,"vwap":2272},"2025-08-08",71.71,71.89,71.63,71.708,0.242,33200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":211,"volume":1512,"transactions":9,"vwap":2280},"2025-08-07",72.010002,72.07,71.31,71.466,-0.129,{"date":2283,"open":2284,"high":2257,"low":2285,"close":2286,"change":2287,"percent_change":324,"volume":1274,"transactions":9,"vwap":2286},"2025-08-06",71.67,71.54,71.595,-0.034,{"date":2289,"open":2290,"high":2263,"low":2291,"close":2292,"change":2293,"percent_change":968,"volume":773,"transactions":9,"vwap":2292},"2025-08-05",71.94,71.614,71.629,-0.193,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":909,"transactions":9,"vwap":2297},"2025-08-04",71.42,71.822,0.859,1.21,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":354,"volume":773,"transactions":9,"vwap":2304},"2025-08-01",71.12,70.63,70.963,-0.687,{"date":2307,"open":2308,"high":1920,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1304,"transactions":9,"vwap":2310},"2025-07-31",71.91,71.56,71.65,-0.489,-0.68,{"date":2314,"open":2229,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1719,"volume":1296,"transactions":9,"vwap":2317},"2025-07-30",72.646,71.86,72.139,-0.453,{"date":2320,"open":2321,"high":2321,"low":1927,"close":2322,"change":2159,"percent_change":2160,"volume":1296,"transactions":9,"vwap":2322},"2025-07-29",72.79,72.592,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1829,"transactions":9,"vwap":2327},"2025-07-28",72.97,72.617,72.641,-0.426,-0.58,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":1994,"percent_change":1069,"volume":1046,"transactions":9,"vwap":2333},"2025-07-25",72.63,73.067001,{"date":2335,"open":2336,"high":2337,"low":2178,"close":2338,"change":2339,"percent_change":2340,"volume":1462,"transactions":9,"vwap":2338},"2025-07-24",72.7,72.965,72.643,-0.167,-0.23,{"date":2342,"open":2327,"high":2210,"low":1927,"close":2210,"change":2343,"percent_change":1613,"volume":1296,"transactions":9,"vwap":2210},"2025-07-23",0.431,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":89,"volume":2351,"transactions":9,"vwap":2349},"2025-07-22",72.089996,72.385,71.948,72.379,0.732,6700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1341,"volume":1962,"transactions":9,"vwap":2356},"2025-07-21",72.080002,72.16,71.647,-0.238,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":112,"volume":1070,"transactions":9,"vwap":2362},"2025-07-18",72.18,71.79,71.885,-0.009,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":2369,"percent_change":1453,"volume":1046,"transactions":9,"vwap":2367},"2025-07-17",71.61,71.894,71.455,0.619,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1220,"volume":2377,"transactions":9,"vwap":2375},"2025-07-16",70.96,71.298,70.86,71.275,0.245,6400,{"date":2379,"open":2285,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1333,"volume":1829,"transactions":9,"vwap":2382},"2025-07-15",71.543,71.017998,71.029999,-0.98,{"date":2385,"open":1837,"high":2277,"low":1837,"close":2277,"change":990,"percent_change":276,"volume":1022,"transactions":9,"vwap":2277},"2025-07-14",{"date":2387,"open":2316,"high":2316,"low":2388,"close":1838,"change":2329,"percent_change":1085,"volume":2073,"transactions":9,"vwap":1838},"2025-07-11",71.698,{"date":2390,"open":2391,"high":2174,"low":2391,"close":2392,"change":1705,"percent_change":142,"volume":1232,"transactions":9,"vwap":2392},"2025-07-10",72.306,72.39,{"date":2394,"open":2395,"high":2355,"low":2396,"close":2355,"change":2397,"percent_change":122,"volume":2398,"transactions":9,"vwap":2355},"2025-07-09",72.059998,71.78,0.18,34800,{"date":2400,"open":2401,"high":2346,"low":2401,"close":2011,"change":107,"percent_change":558,"volume":2402,"transactions":9,"vwap":2011},"2025-07-08",71.87,28000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2043,"percent_change":254,"volume":2409,"transactions":9,"vwap":2408},"2025-07-07",72.22,72.33,71.62,71.92,21400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1220,"percent_change":190,"volume":1312,"transactions":9,"vwap":2415},"2025-07-03",72.3,72.47,72.25,72.36,{"date":2417,"open":2418,"high":1819,"low":2419,"close":1819,"change":2050,"percent_change":459,"volume":2420,"transactions":9,"vwap":1819},"2025-07-02",71.8,71.58,24800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":137,"percent_change":1986,"volume":2201,"transactions":9,"vwap":2426},"2025-07-01",71.3,72,71.29,71.95,{"date":2428,"open":2429,"high":2425,"low":2372,"close":2425,"change":152,"percent_change":52,"volume":1605,"transactions":9,"vwap":2425},"2025-06-30",70.97,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1311,"volume":1975,"transactions":9,"vwap":2435},"2025-06-27",70.67,71.07,70.61,70.94,0.341,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":2442,"percent_change":984,"volume":2236,"transactions":9,"vwap":2440},"2025-06-26",70.38,70.599,70.298,0.589,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2312,"volume":2449,"transactions":9,"vwap":2447},"2025-06-25",70.151,70.17,70.010002,-0.48,1600,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1511,"percent_change":1896,"volume":1109,"transactions":9,"vwap":2454},"2025-06-24",70.27,70.65,70.49,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":2461,"volume":1975,"transactions":9,"vwap":2458},"2025-06-23",69.53,69.94,69.147,0.5,0.72,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":152,"volume":2468,"transactions":9,"vwap":2466},"2025-06-20",69.68,69.21,69.44,0.24,20200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-18",69.48,69.617,69.2,0,13300,{"date":2477,"open":2478,"high":2479,"low":2473,"close":2473,"change":254,"percent_change":2480,"volume":1520,"transactions":9,"vwap":2473},"2025-06-17",69.679,69.71,-0.87,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":828,"percent_change":159,"volume":1296,"transactions":9,"vwap":2485},"2025-06-16",69.72,70.059998,69.81,{"date":2487,"open":2464,"high":2488,"low":2465,"close":2489,"change":2490,"percent_change":2491,"volume":1274,"transactions":9,"vwap":2489},"2025-06-13",69.92,69.3,-0.83,-1.18,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":489,"percent_change":691,"volume":1863,"transactions":9,"vwap":2495},"2025-06-12",69.66,70.13,{"date":2497,"open":2484,"high":2498,"low":2485,"close":2499,"change":2160,"percent_change":1295,"volume":834,"transactions":9,"vwap":2499},"2025-06-11",70.21,70.040001,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":847,"percent_change":537,"volume":2236,"transactions":9,"vwap":2504},"2025-06-10",69.99,70.235,70.11,{"date":2506,"open":2495,"high":2507,"low":2508,"close":2509,"change":1665,"percent_change":968,"volume":1648,"transactions":9,"vwap":2509},"2025-06-09",70.2,69.76,69.991,{"date":2511,"open":2499,"high":2512,"low":2513,"close":2514,"change":908,"percent_change":2515,"volume":1605,"transactions":9,"vwap":2514},"2025-06-06",70.25,70.039001,70.18,0.91,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":1711,"percent_change":2133,"volume":1179,"transactions":9,"vwap":2520},"2025-06-05",69.645,69.85,69.55,{"date":2522,"open":2447,"high":2523,"low":2524,"close":2525,"change":265,"percent_change":735,"volume":1720,"transactions":9,"vwap":2525},"2025-06-04",70.119,69.775,69.79,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":142,"percent_change":468,"volume":1070,"transactions":9,"vwap":2531},"2025-06-03",69.352,70.019997,69.245,69.91,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":459,"percent_change":1167,"volume":2537,"transactions":9,"vwap":2535},"2025-06-02",69.36,69.59,68.68,6100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":517,"percent_change":107,"volume":1829,"transactions":9,"vwap":2541},"2025-05-30",69.18,69.49,69.13,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":1357,"percent_change":294,"volume":1720,"transactions":9,"vwap":2546},"2025-05-29",69.26,69.45,68.92,{"date":2549,"open":2550,"high":2485,"low":2551,"close":2551,"change":305,"percent_change":1420,"volume":921,"transactions":9,"vwap":2551},"2025-05-28",69.74,69.14,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":2558,"volume":1480,"transactions":9,"vwap":2555},"2025-05-27",69.38,69.89,69.22,1.25,1.82,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":1030,"transactions":9,"vwap":2563},"2025-05-23",68.21,68.816,68.64,-0.28,-0.41,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2547,"change":2340,"percent_change":1341,"volume":757,"transactions":9,"vwap":2547},"2025-05-22",68.79,69.24,68.56,{"date":2572,"open":2529,"high":2529,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1274,"transactions":9,"vwap":2574},"2025-05-21",69.115,69.15,-1.45,-2.05,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":211,"percent_change":1666,"volume":893,"transactions":9,"vwap":2582},"2025-05-20",70.56,70.747,70.326,70.6,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":1199,"percent_change":517,"volume":1148,"transactions":9,"vwap":2586},"2025-05-19",70.19,70.78,{"date":2588,"open":2585,"high":2589,"low":2590,"close":2589,"change":2461,"percent_change":1634,"volume":1358,"transactions":9,"vwap":2589},"2025-05-16",70.75,70.14,{"date":2592,"open":2593,"high":2499,"low":2594,"close":2595,"change":1078,"percent_change":2596,"volume":1796,"transactions":9,"vwap":2595},"2025-05-15",69.315,69.277,70.029999,0.98,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":285,"percent_change":2602,"volume":1842,"transactions":9,"vwap":2601},"2025-05-14",69.52,69.19,69.35,-0.54,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2607,"change":517,"percent_change":107,"volume":834,"transactions":9,"vwap":2607},"2025-05-13",69.87,69.924,69.73,{"date":2609,"open":2599,"high":2610,"low":2551,"close":2610,"change":2611,"percent_change":2612,"volume":1160,"transactions":9,"vwap":2610},"2025-05-12",69.69,1.68,2.47,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2050,"volume":1008,"transactions":9,"vwap":2617},"2025-05-09",68.28,67.85,68.010002,0.05,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":439,"percent_change":568,"volume":1829,"transactions":9,"vwap":2624},"2025-05-08",67.89,68.7,67.87,67.96,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":877,"percent_change":1069,"volume":2207,"transactions":9,"vwap":2630},"2025-05-07",67.39,67.71,67.33,67.6,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2565,"percent_change":254,"volume":1214,"transactions":9,"vwap":2635},"2025-05-06",67.050003,67.44,67.21,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":211,"percent_change":968,"volume":1975,"transactions":9,"vwap":2641},"2025-05-05",67.34,67.88,67.3,67.62,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":1842,"transactions":9,"vwap":2647},"2025-05-02",67.59,67.863,67.453,67.8,1.105,1.66,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1408,"transactions":9,"vwap":2655},"2025-05-01",66.71,67.14,66.53,66.695,-0.015,-0.02,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2652,"change":1479,"percent_change":265,"volume":2663,"transactions":9,"vwap":2652},"2025-04-30",66.080002,66.86,65.49,17800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1613,"percent_change":2515,"volume":1480,"transactions":9,"vwap":2669},"2025-04-29",66.19,66.829,66.14,66.79,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2666,"change":2397,"percent_change":2078,"volume":2675,"transactions":9,"vwap":2666},"2025-04-28",66.39,66.51,65.75,14100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":726,"volume":929,"transactions":9,"vwap":2681},"2025-04-25",65.91,66.099998,65.65,66.010002,-0.247,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-04-24",65.45,66.277,66.257,0.937,1.43,26900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1069,"percent_change":66,"volume":2697,"transactions":9,"vwap":2696},"2025-04-23",66.387,66.4,65.059998,65.32,16700,{"date":180,"open":176,"high":2699,"low":176,"close":2699,"change":334,"percent_change":59,"volume":2700,"transactions":9,"vwap":2699},64.74,10900]