[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UIVM":3,"homepage-market-summary":29,"stock-historical-UIVM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UIVM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VictoryShares International Value Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.6304,3.352884,"Monthly",{"close":17,"open":18,"high":17,"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},72.41,72.27,71.945,72.8786,-0.4686,-0.64,9327.9081,79.27,59.69,4762.295637521913,65,2248,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},53.036999,5119,1868336.205018,35.94,"2025-04-28",[184,187,196,206,216,227,236,246,255,266,277,288,297,308,318,329,340,350,360,371,382,392,402,411,422,432,442,453,463,472,482,491,500,509,518,528,536,544,554,564,574,581,592,602,611,621,629,639,648,657,667,676,685,693,702,712,722,733,741,750,758,767,777,785,793,798,804,812,818,824,832,838,846,854,862,870,877,882,890,895,901,907,913,920,928,935,940,946,953,960,965,969,974,980,986,991,997,1003,1009,1017,1025,1032,1038,1046,1052,1059,1066,1070,1077,1085,1094,1100,1108,1114,1121,1128,1134,1139,1145,1152,1159,1167,1174,1180,1186,1192,1197,1203,1210,1215,1219,1223,1231,1237,1244,1249,1256,1263,1269,1275,1282,1289,1293,1299,1306,1313,1320,1327,1333,1340,1347,1356,1364,1373,1380,1387,1393,1398,1404,1412,1419,1423,1432,1439,1445,1451,1460,1466,1472,1477,1483,1490,1498,1506,1514,1521,1527,1533,1539,1545,1553,1561,1567,1574,1581,1588,1595,1600,1607,1615,1621,1625,1631,1640,1648,1654,1661,1668,1674,1679,1686,1693,1700,1709,1716,1722,1729,1733,1742,1748,1756,1763,1770,1777,1784,1792,1796,1801,1809,1815,1822,1827,1834,1842,1850,1856,1862,1865,1870,1876,1882,1888,1894,1899,1905,1912,1916,1922,1927,1934,1940,1944,1949,1955,1963,1968,1974,1980,1986,1991,1998,2005,2010,2016,2021,2027,2034,2039,2046,2052,2060,2066,2072,2080,2086,2092,2099,2106,2112,2120,2123,2129,2132,2137,2144,2150,2155,2161,2168,2173,2178,2184,2188,2194,2203,2210,2214,2217,2221,2227,2230,2235,2243,2250,2254,2260,2265,2271,2279,2285,2292,2298,2305,2311,2317,2323,2330,2336,2342,2349,2356,2362,2367,2371,2375,2383,2388,2392,2399,2403,2408,2414,2418,2421,2427,2433,2439,2445,2451,2455,2461,2466,2471,2475,2480,2485,2489,2495,2498,2503,2506,2509,2515,2519,2523,2529,2534,2540,2545,2550,2556,2560,2564,2568,2573,2577,2581,2586,2591,2596,2601,2607,2611,2616,2620],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},85,72.3838,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",72.94,72.76,-0.7337,-1,1651.7308,79,72.8877,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",73.74,73.61,73.6123,0.2026,0.28,1640.1568,84,73.7018,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":145,"volume":213,"transactions":214,"vwap":215},"2026-10-05",73.36,73.71,73.23,73.4097,-0.1409,26337.996872,183,73.4368,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",73.92,73.95,73.5,73.5506,0.1478,0.2,17460.6803,175,73.7392,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":204,"vwap":235},"2026-10-01",73.76,73.07,73.4028,-0.9843,-1.32,14047.208093,73.1521,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",74.88,74.31,74.3871,-0.3596,-0.48,5743.886562,95,74.5744,{"date":247,"open":238,"high":238,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",74.35,74.7467,-0.8498,-1.12,2632.6628,69,74.5294,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",75.63,75.71,75.325,75.5965,-0.2049,-0.27,3195.9928,78,75.6321,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",75.57,75.83,75.51,75.8014,0.6115,0.81,15260.5824,75,75.5407,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",75.25,75.36,74.995,75.1899,-0.227,-0.3,2926.643311,74,75.1774,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":204,"vwap":296},"2026-09-23",75.85,75.37,75.4169,-1.2008,-1.57,4518.022501,75.6305,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",76.5,76.63,76.265,76.6177,0.2409,0.32,3601.3284,86,76.4024,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",76.45,76.17,76.3768,0.4683,0.62,3799.5012,80,76.3631,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",75.84,75.93,75.695,75.9085,-1.0062,-1.31,3863.350589,77,75.8102,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",77.02,77.2,76.91,76.9147,0.7461,0.98,12088.832612,89,77.0021,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",76.68,76.93,76.1686,-0.3117,-0.41,3886.4336,124,76.7321,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",76.435,76.4803,76.27,-0.5987,-0.78,4693.7607,83,76.3974,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",77.045,77.4,76.705,77.079,-0.4611,-0.59,5688.7204,93,77.1656,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",77.52,77.58,77.43,77.5401,0.9064,1.18,3163.528514,63,77.5319,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",76.89,76.6,76.6337,-0.5423,-0.7,6282.232827,190,76.6915,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",77.66,77.11,77.176,-1.6295,-2.07,2928.3922,72,77.4408,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":284,"volume":408,"transactions":409,"vwap":410},"2026-09-08",79.2,78.75,78.8055,-0.2349,6466.945733,123,78.9924,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",78.96,79.065,78.87,79.0404,-0.1161,-0.15,1674.019608,60,78.9747,{"date":423,"open":424,"high":24,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",78.77,78.66,79.1565,1.2015,1.54,5541.883402,113,79.0507,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",77.54,78.39,77.955,0.6135,0.79,31795.730266,210,77.8756,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",77.75,77.8294,77.28,77.3415,-0.2535,-0.33,946.2047,49,77.6062,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",77.86,77.47,77.595,-0.0622,-0.08,3759.173483,66,77.6037,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":172,"volume":469,"transactions":470,"vwap":471},"2026-08-28",77.99,77.53,77.6572,-0.0262,3660.69187,50,77.5822,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",77.44,77.7,77.6834,-0.1816,-0.23,4302.7687,81,77.6289,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":470,"vwap":490},"2026-08-26",78.11,77.8,77.865,-0.3995,-0.51,1574.835446,77.8801,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",77.95,78.2645,0.4145,0.53,3371.695446,46,78.1293,{"date":501,"open":502,"high":503,"low":504,"close":503,"change":505,"percent_change":459,"volume":506,"transactions":507,"vwap":508},"2026-08-24",77.76,77.85,77.755,-0.0616,16559.2908,76,77.7715,{"date":510,"open":484,"high":484,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",77.88,77.9116,0.7985,1.04,1355.67577,61,77.9515,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",77.23,77.08,77.1131,-0.1831,-0.24,4748.844,141,77.1469,{"date":529,"open":530,"high":530,"low":520,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":461,"vwap":535},"2026-08-19",77.51,77.2962,0.3449,0.45,1587.698071,77.271,{"date":537,"open":538,"high":538,"low":333,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":27,"vwap":543},"2026-08-18",77.45,76.9513,-0.6319,-0.81,1364.457,77.1191,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",77.63,77.82,77.5832,-0.0049,-0.01,6041.2862,90,77.7278,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":194,"vwap":563},"2026-08-14",77.61,77.84,77.5801,77.5881,0.1353,0.17,1488.9392,77.6772,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",77.16,77.4528,77.07,0.2972,0.39,9646.0272,106,77.319,{"date":575,"open":576,"high":576,"low":568,"close":577,"change":578,"percent_change":52,"volume":579,"transactions":327,"vwap":580},"2026-08-12",77.3,77.1556,0.076,1688.8832,77.188,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",77.04,77.12,76.905,77.0796,0.2821,0.37,8382.5152,98,77.0209,{"date":593,"open":594,"high":343,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",76.805,76.75,76.7975,-0.587,-0.76,1460.4817,100,76.8085,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":286,"vwap":610},"2026-08-07",77.165,77.4001,77.3845,0.7377,0.96,2992.95515,77.2777,{"date":612,"open":300,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",76.76,76.3937,76.6468,0.2672,0.35,6981.086221,87,76.6359,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",76.3796,-0.0928,-0.12,312.0422,42,76.423,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",76.02,76.4724,75.95,0.7228,0.95,1738.5852,40,76.1152,{"date":640,"open":268,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",75.7496,75.5,-0.1225,-0.16,1004.059952,48,75.6294,{"date":649,"open":321,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":637,"vwap":656},"2026-07-31",75.99,75.74,75.8721,-0.3469,-0.46,1506.249,75.8243,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":327,"vwap":666},"2026-07-30",75.485,76.33,75.35,76.219,2.1223,2.86,5263.572,75.75,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":478,"volume":674,"transactions":637,"vwap":675},"2026-07-29",74.16,74.1701,74.06,74.0967,-0.1719,847.938,74.137,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",73.865,74.2686,0.1045,0.14,543.706919,35,74.0639,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":496,"volume":690,"transactions":691,"vwap":692},"2026-07-27",74.4,74.1641,0.3878,337.7636,33,74.213,{"date":694,"open":209,"high":695,"low":696,"close":697,"change":698,"percent_change":116,"volume":699,"transactions":700,"vwap":701},"2026-07-24",73.78,73.7,73.7763,0.2297,720.566221,30,73.7375,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":470,"vwap":711},"2026-07-23",73.52,73.66,73.315,73.5466,-0.8159,-1.1,1873.6256,73.5077,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":140,"volume":719,"transactions":720,"vwap":721},"2026-07-22",74.43,74.5,74.275,74.3625,0.5088,2113.7366,39,74.3894,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",73.4,73.9,73.365,73.8537,0.6578,0.9,4798.1251,70,73.5959,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":284,"volume":738,"transactions":739,"vwap":740},"2026-07-20",73.4399,73.1959,-0.2237,454.733797,36,73.3947,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":524,"volume":747,"transactions":748,"vwap":749},"2026-07-17",73.28,73.47,73.4196,-0.1751,25106.1895,41,73.4654,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":51,"vwap":757},"2026-07-16",73.8,73.5947,-0.1598,-0.22,775.656748,73.6984,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":202,"volume":764,"transactions":765,"vwap":766},"2026-07-15",73.68,73.7545,73.49,0.2071,1486.379902,45,73.6334,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",73.88,73.8842,73.5474,0.8977,1.24,2684.346121,55,73.7056,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":51,"vwap":784},"2026-07-13",72.9899,72.6497,-0.3563,-0.49,1337.287811,72.8967,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",72.71,73.025002,73.0059967,0.679,0.94,2600,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":600,"transactions":9,"vwap":795},"2026-07-09",72.327,-0.292,-0.4,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":488,"volume":803,"transactions":9,"vwap":801},"2026-07-08",71.86,72.619,-0.369,500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",73.34,72.98,72.988,-0.505,-0.69,600,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":803,"transactions":9,"vwap":815},"2026-07-06",73.485,73.493,1.077,1.49,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",72.416,0.972,1.36,300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",71.38,71.59,71.444,-0.441,-0.61,1900,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":262,"volume":811,"transactions":9,"vwap":836},"2026-06-30",71.57,71.99,71.885,-0.197,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",72.14,71.97,72.082001,0.872,1.22,1300,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",71.4,71.74,71.21,-0.725,-1.01,2700,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",72.080002,72.095001,71.935,0.533,0.75,1400,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-24",71.24,71.402,70.915,-0.741,-1.03,2100,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",72.418,72.143,-1.345,-1.83,400,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":823,"transactions":9,"vwap":879},"2026-06-22",73.488,0.008,0.01,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",73.605,73.38,73.48,0.143,0.19,1500,{"date":891,"open":678,"high":678,"low":892,"close":892,"change":893,"percent_change":894,"volume":811,"transactions":9,"vwap":892},"2026-06-17",73.337,-0.775,-1.05,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":876,"transactions":9,"vwap":898},"2026-06-16",74.45,74.112,-0.132,-0.18,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",74.244,1.042,1.42,200,{"date":908,"open":909,"high":208,"low":910,"close":910,"change":911,"percent_change":304,"volume":912,"transactions":9,"vwap":910},"2026-06-12",73.22,73.202,0.232,900,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":176,"transactions":9,"vwap":916},"2026-06-11",72.64,72.97,72.42,2.341,3.31,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",71.305,71.37,70.629,-0.701,-0.98,1800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":925,"percent_change":934,"volume":927,"transactions":9,"vwap":933},"2026-06-09",72.23,72.332,70.77,71.33,-0.97,{"date":936,"open":930,"high":930,"low":937,"close":937,"change":938,"percent_change":939,"volume":876,"transactions":9,"vwap":937},"2026-06-08",72.030998,0.556,0.78,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":811,"transactions":9,"vwap":943},"2026-06-05",72.685,71.475,-2.156,-2.93,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",73.525,73.631,0.186,0.25,800,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",73.75,73.445,-0.695,-0.94,3800,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":823,"transactions":9,"vwap":962},"2026-06-02",74.14,0.441,0.6,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":755,"volume":803,"transactions":9,"vwap":967},"2026-06-01",73.699,-0.161,{"date":970,"open":218,"high":218,"low":971,"close":971,"change":972,"percent_change":973,"volume":176,"transactions":9,"vwap":971},"2026-05-29",73.86,0.407,0.55,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":561,"volume":176,"transactions":9,"vwap":978},"2026-05-28",73.24,73.475,73.453,0.128,{"date":981,"open":762,"high":762,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",73.325,-0.44,-0.6,1100,{"date":987,"open":286,"high":286,"low":762,"close":988,"change":773,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-26",73.765,1.71,2200,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":985,"transactions":9,"vwap":994},"2026-05-22",72.769,72.525,-0.489,-0.67,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":964,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",72.4,73.014,0.435,1600,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":861,"transactions":9,"vwap":1006},"2026-05-20",71.47,72.579,1.124,1.57,{"date":1010,"open":848,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",71.89,71.25,71.455,-0.801,-1.11,3200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":167,"volume":1024,"transactions":9,"vwap":1022},"2026-05-18",72.29,72.36,71.875,72.256,0.086,2500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":985,"transactions":9,"vwap":1029},"2026-05-15",72.3,72.089996,72.17,-1.387,-1.89,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":681,"volume":876,"transactions":9,"vwap":1035},"2026-05-14",73.53,73.557,73.51,0.102,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-13",72.91,73.54,73.455,0.466,0.64,6000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":803,"transactions":9,"vwap":1049},"2026-05-12",72.635,72.989,-0.366,-0.5,{"date":1053,"open":220,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-11",73.595,73.355,0.166,0.23,2800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":106,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",73.050003,73.189,72.92,0.643,1200,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":934,"percent_change":233,"volume":985,"transactions":9,"vwap":1069},"2026-05-07",73.43,72.546,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",73.29,73.516,1.876,2.62,2000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1076,"transactions":9,"vwap":1082},"2026-05-05",71.655,71.72,71.581,71.64,1.168,1.66,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",70.96,71.2,70.35,70.472,-1.007,-1.41,2400,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":912,"transactions":9,"vwap":1097},"2026-05-01",71.85,71.479,-0.153,-0.21,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-30",70.7,71.632,70.685,1.744,2.5,3100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":952,"transactions":9,"vwap":1111},"2026-04-29",70.185,69.888,-0.567,-0.8,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":570,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",70.45,70.455,70.4,0.276,1700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":845,"transactions":9,"vwap":1125},"2026-04-27",70.31,70.355,70.179,-0.178,-0.25,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":116,"volume":1065,"transactions":9,"vwap":1132},"2026-04-24",70.14,70.395,70.357,0.216,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":851,"percent_change":1138,"volume":912,"transactions":9,"vwap":1137},"2026-04-23",70.61,70.141,-1.02,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":964,"volume":1076,"transactions":9,"vwap":1143},"2026-04-22",71.059998,70.74,70.866,0.42,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-21",71.63,70.446,-1.401,-1.95,4700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":912,"transactions":9,"vwap":1155},"2026-04-20",71.8,71.847,71.785,-0.608,-0.84,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":831,"transactions":9,"vwap":1164},"2026-04-17",72.61,72.89,72.43,72.455,0.817,1.14,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":990,"transactions":9,"vwap":1171},"2026-04-16",72.040001,71.53,71.638,-0.272,-0.38,{"date":1175,"open":800,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":157,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",71.91,71.41,-0.302,4400,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1002,"transactions":9,"vwap":1183},"2026-04-14",71.825,72.212,0.617,0.86,{"date":1187,"open":1116,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":570,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",71.595,70.38,0.275,700,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":951,"volume":990,"transactions":9,"vwap":1195},"2026-04-10",71.58,71.32,0.176,{"date":1198,"open":1199,"high":1195,"low":1124,"close":1200,"change":1201,"percent_change":1202,"volume":927,"transactions":9,"vwap":1200},"2026-04-09",70.49,71.144,-0.644,-0.9,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":959,"transactions":9,"vwap":1207},"2026-04-08",72.059998,71.43,71.788,2.633,3.81,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":625,"volume":803,"transactions":9,"vwap":1213},"2026-04-07",68.64,69.155,-0.086,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":972,"percent_change":135,"volume":912,"transactions":9,"vwap":1218},"2026-04-06",68.9,69.241,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":488,"percent_change":95,"volume":952,"transactions":9,"vwap":1222},"2026-04-02",67.8,68.834,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":985,"transactions":9,"vwap":1228},"2026-04-01",69.31,69.715,69.080002,69.344,1.06,1.55,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":952,"transactions":9,"vwap":1234},"2026-03-31",67.205,68.284,2.213,3.35,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":755,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",66.64,65.85,66.070999,-0.145,36300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":367,"volume":803,"transactions":9,"vwap":1247},"2026-03-27",66.67,66.216,-0.393,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":927,"transactions":9,"vwap":1253},"2026-03-26",67.25,67.38,66.609,-1.203,-1.77,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1002,"transactions":9,"vwap":1260},"2026-03-25",68.080002,68.15,67.812,0.826,1.23,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":488,"volume":803,"transactions":9,"vwap":1267},"2026-03-24",66.43,67.089996,66.986,-0.343,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1002,"transactions":9,"vwap":1272},"2026-03-23",67.745,67.329,1.241,1.88,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":889,"transactions":9,"vwap":1279},"2026-03-20",66.52,65.9,66.087997,-2.133,-3.13,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":990,"transactions":9,"vwap":1285},"2026-03-19",67.040001,68.221,67,-0.062,-0.09,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":162,"volume":600,"transactions":9,"vwap":1291},"2026-03-18",68.283,-0.928,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":803,"transactions":9,"vwap":1296},"2026-03-17",69.49,69.211,0.639,0.93,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":1002,"transactions":9,"vwap":1302},"2026-03-16",68.33,68.572,68.11,1.389,2.07,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-13",68.18,67.183,-0.729,-1.07,3300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1254,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-12",68.23,67.83,67.912,-1.74,2300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":72,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",68.79,69.25,69.115,0.227,4000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":550,"percent_change":550,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",69.23,69.79,68.888,5300,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-09",66.793,68.898,0.674,0.99,4100,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1158,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",67.92,68.43,68.224,-0.576,48700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",69.44,69.45,68.17,68.8,-1.658,-2.35,9900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-03-04",69.87,70.458,69.71,0.339,0.48,3400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",69.37,70.3,68.48,70.119,-2.501,-3.44,8000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":101,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",72.33,72.85,72.62,-1.326,4500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":478,"volume":1386,"transactions":9,"vwap":1384},"2026-02-27",74.080002,74.169,73.946,-0.174,3600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":418,"percent_change":1392,"volume":1363,"transactions":9,"vwap":1391},"2026-02-26",74.22,73.85,74.12,-0.2,{"date":1394,"open":971,"high":1395,"low":971,"close":1395,"change":1396,"percent_change":1397,"volume":1016,"transactions":9,"vwap":1395},"2026-02-25",74.27,0.975,1.33,{"date":1399,"open":1061,"high":1400,"low":1061,"close":1401,"change":1402,"percent_change":1403,"volume":1312,"transactions":9,"vwap":1401},"2026-02-24",73.39,73.295,0.098,0.13,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":172,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",73.575,73.63,73.13,73.197,-0.024,4200,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-20",72.88,73.221,0.791,1.09,5000,{"date":1420,"open":1205,"high":1163,"low":1205,"close":1163,"change":1421,"percent_change":172,"volume":1422,"transactions":9,"vwap":1163},"2026-02-19",-0.019,4900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-18",72.74,72.804,72.31,72.449,-0.073,-0.1,3900,{"date":1433,"open":1434,"high":787,"low":1011,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-17",72.099998,72.522,0.174,0.24,15900,{"date":1440,"open":835,"high":1428,"low":849,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",72.348,0.028,0.04,7100,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1113,"volume":1045,"transactions":9,"vwap":1449},"2026-02-12",73.12,72.283,72.32,-0.58,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-11",72.59,73,72.28,72.9,0.985,1.37,14400,{"date":1461,"open":1028,"high":840,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-10",71.915,0.018,0.03,6700,{"date":1467,"open":1468,"high":835,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1444,"transactions":9,"vwap":1469},"2026-02-09",71.669,71.897,1.101,1.56,{"date":1473,"open":1189,"high":1474,"low":1189,"close":1474,"change":1475,"percent_change":1476,"volume":1312,"transactions":9,"vwap":1474},"2026-02-06",70.796,1.331,1.92,{"date":1478,"open":1366,"high":1479,"low":1366,"close":1480,"change":1481,"percent_change":1482,"volume":1379,"transactions":9,"vwap":1480},"2026-02-05",69.76,69.465,-0.815,-1.16,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1422,"transactions":9,"vwap":1487},"2026-02-04",70.78,70.059998,70.28,0.534,0.77,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":378,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",69.64,70.12,69.34,69.746,0.814,66000,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-02",68.936,68.72,68.932,0.314,0.46,5500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1107,"transactions":9,"vwap":1511},"2026-01-30",69.15,69.22,68.45,68.618,-0.689,-0.99,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1520,"volume":1312,"transactions":9,"vwap":1517},"2026-01-29",69.074997,69.307,68.705,0.462,0.67,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":830,"volume":889,"transactions":9,"vwap":1524},"2026-01-28",68.66,68.845,68.539,-0.423,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1179,"transactions":9,"vwap":1530},"2026-01-27",68.95,69.268,1.248,1.83,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":1065,"transactions":9,"vwap":1536},"2026-01-26",68.24,68.019997,0.348,0.51,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":912,"transactions":9,"vwap":1542},"2026-01-23",67.45,67.672,0.328,0.49,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-22",67.27,67.495,67.344,0.178,0.27,7500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1556},"2026-01-21",66.985,67.166,66.61,0.926,1.4,3500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":388,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",66.48,66.24,-0.465,99700,{"date":1568,"open":1246,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":831,"transactions":9,"vwap":1571},"2026-01-16",66.78,66.47,66.705,0.014,0.02,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1573,"volume":1339,"transactions":9,"vwap":1579},"2026-01-15",66.86,67.010002,66.66,66.691,0.011,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":853,"transactions":9,"vwap":1585},"2026-01-14",66.74,66.62,66.68,0.467,0.71,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":654,"volume":1594,"transactions":9,"vwap":1592},"2026-01-13",66.36,66.17,66.213,-0.307,3000,{"date":1596,"open":1597,"high":1277,"low":1597,"close":1277,"change":1504,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1277},"2026-01-12",66.28,0.7,4800,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1551,"volume":1606,"transactions":9,"vwap":1604},"2026-01-09",65.99,66.22,66.059998,0.18,6400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":951,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",65.87,65.906,65.81,65.88,0.165,5600,{"date":1616,"open":1617,"high":1240,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":990,"transactions":9,"vwap":1618},"2026-01-07",65.815,65.715,-0.192,-0.29,{"date":1622,"open":1602,"high":1602,"low":1623,"close":1624,"change":1605,"percent_change":1551,"volume":1312,"transactions":9,"vwap":1624},"2026-01-06",65.811,65.907,{"date":1626,"open":1627,"high":1628,"low":127,"close":1629,"change":1630,"percent_change":1489,"volume":1339,"transactions":9,"vwap":1629},"2026-01-05",65.34,65.75,65.727,0.499,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-02",65.18,65.33,65.099998,65.228,0.697,1.08,3700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1120,"transactions":9,"vwap":1645},"2025-12-31",64.61,64.64,64.5,64.531,-0.234,-0.36,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1057,"percent_change":1653,"volume":1594,"transactions":9,"vwap":1652},"2025-12-30",64.8,64.93,64.765,0.36,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1647,"volume":1411,"transactions":9,"vwap":1659},"2025-12-29",64.63,64.7,64.51,64.535,-0.235,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1403,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",64.53,64.79,64.77,0.085,4600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":811,"transactions":9,"vwap":1671},"2025-12-24",64.59,64.685,0.135,0.21,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":202,"percent_change":1678,"volume":1639,"transactions":9,"vwap":1677},"2025-12-23",64.34,64.55,0.44,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1538,"volume":1093,"transactions":9,"vwap":1684},"2025-12-22",64.080002,64.31,64.064003,64.27,0.326,{"date":1687,"open":1688,"high":1681,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":889,"transactions":9,"vwap":1690},"2025-12-19",63.92,63.908,63.944,0.301,0.47,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":853,"transactions":9,"vwap":1697},"2025-12-18",63.83,63.88,63.643,0.238,0.38,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-17",63.55,63.621,63.38,63.405,-0.181,-0.28,2900,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":782,"volume":1715,"transactions":9,"vwap":1713},"2025-12-16",63.78,63.47,63.586,-0.314,6900,{"date":1717,"open":1718,"high":1718,"low":1711,"close":1719,"change":1720,"percent_change":1721,"volume":959,"transactions":9,"vwap":1719},"2025-12-15",63.94,63.9,0.472,0.74,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1667,"transactions":9,"vwap":1726},"2025-12-12",63.76,63.27,63.428,-0.277,-0.43,{"date":1730,"open":1704,"high":1724,"low":1704,"close":1731,"change":888,"percent_change":1732,"volume":927,"transactions":9,"vwap":1731},"2025-12-11",63.705,0.3,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-10",62.84,63.525,62.825,63.515,0.731,1.16,8900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":881,"volume":1065,"transactions":9,"vwap":1746},"2025-12-09",62.97,62.779,62.784,0.009,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1708,"transactions":9,"vwap":1753},"2025-12-08",63.029999,63.040001,62.715,62.775,-0.014,-0.02,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1443,"volume":990,"transactions":9,"vwap":1761},"2025-12-05",62.9,62.96,62.74,62.789,0.025,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":550,"volume":1120,"transactions":9,"vwap":1768},"2025-12-04",62.83,62.88,62.735,62.764,-0.005,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":223,"volume":1431,"transactions":9,"vwap":1775},"2025-12-03",62.66,62.77,62.565,62.769,0.127,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1191,"transactions":9,"vwap":1781},"2025-12-02",62.7,62.54,62.642,0.257,0.41,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1708,"transactions":9,"vwap":1789},"2025-12-01",62.52,62.58,62.37,62.385,-0.211,-0.34,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1580,"percent_change":1573,"volume":831,"transactions":9,"vwap":1795},"2025-11-28",62.44,62.596,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1417,"volume":889,"transactions":9,"vwap":1799},"2025-11-26",62.24,62.585,0.672,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1397,"volume":1808,"transactions":9,"vwap":1806},"2025-11-25",61.59,61.96,61.45,61.913,0.812,6600,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1732,"volume":990,"transactions":9,"vwap":1813},"2025-11-24",60.89,61.14,61.101,0.183,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1594,"transactions":9,"vwap":1819},"2025-11-21",60.51,61.029999,60.918,0.867,1.44,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":65,"volume":1107,"transactions":9,"vwap":1825},"2025-11-20",61.09,60.050999,-0.788,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1619,"percent_change":1833,"volume":1319,"transactions":9,"vwap":1832},"2025-11-19",61.061001,61.19,60.81,60.839,-0.31,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1201,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",61.13,61.15,60.73,61.030998,-1.04,16500,{"date":1843,"open":1788,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",62.41,61.54,61.675,-0.908,-1.45,56000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":900,"volume":959,"transactions":9,"vwap":1854},"2025-11-14",62.27,62.75,62.583,-0.112,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":654,"volume":1861,"transactions":9,"vwap":1859},"2025-11-13",63.24,62.695,-0.289,47400,{"date":1863,"open":1853,"high":1864,"low":1853,"close":1864,"change":1800,"percent_change":1638,"volume":985,"transactions":9,"vwap":1864},"2025-11-12",62.984,{"date":1866,"open":1852,"high":1867,"low":1798,"close":1867,"change":1868,"percent_change":1869,"volume":1065,"transactions":9,"vwap":1867},"2025-11-11",62.312,0.211,0.34,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":176,"transactions":9,"vwap":1873},"2025-11-10",61.85,62.101,0.843,1.38,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1002,"transactions":9,"vwap":1879},"2025-11-07",60.74,61.258,0.137,0.22,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":459,"percent_change":1887,"volume":1065,"transactions":9,"vwap":1886},"2025-11-06",61.105,61.185,61.121,-0.13,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":135,"volume":176,"transactions":9,"vwap":1892},"2025-11-05",61.11,61.26,61.201,0.359,{"date":1895,"open":1878,"high":1896,"low":1878,"close":1897,"change":1898,"percent_change":251,"volume":1120,"transactions":9,"vwap":1897},"2025-11-04",61.099998,60.842,-0.691,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1699,"volume":176,"transactions":9,"vwap":1902},"2025-11-03",61.44,61.533,61.43,0.231,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":172,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",61.07,61.49,61.302,-0.018,7000,{"date":1913,"open":1818,"high":1914,"low":1818,"close":1915,"change":66,"percent_change":459,"volume":853,"transactions":9,"vwap":1915},"2025-10-30",61.4,61.32,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1620,"percent_change":37,"volume":1921,"transactions":9,"vwap":1920},"2025-10-29",61.69,61.705,61.37,4300,{"date":1923,"open":1924,"high":1846,"low":1924,"close":1925,"change":1926,"percent_change":561,"volume":952,"transactions":9,"vwap":1925},"2025-10-28",61.545,61.66,0.107,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1362,"volume":1933,"transactions":9,"vwap":1930},"2025-10-27",61.52,61.553,61.46,0.291,5400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":304,"volume":1191,"transactions":9,"vwap":1937},"2025-10-24",61.24,61.262,61.2,0.197,{"date":1941,"open":1942,"high":1896,"low":1942,"close":1943,"change":304,"percent_change":496,"volume":912,"transactions":9,"vwap":1943},"2025-10-23",60.98,61.064999,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1783,"volume":1065,"transactions":9,"vwap":1947},"2025-10-22",60.738,60.745,0.247,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":811,"transactions":9,"vwap":1952},"2025-10-21",60.72,60.498,-0.578,-0.95,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":792,"transactions":9,"vwap":1960},"2025-10-20",61.060001,61.085999,60.99,61.076,0.317,0.52,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":900,"volume":176,"transactions":9,"vwap":1966},"2025-10-17",60.475,60.759,-0.107,{"date":1969,"open":1942,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1653,"volume":1594,"transactions":9,"vwap":1972},"2025-10-16",61.0060005,60.739,60.866,0.217,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":888,"volume":1411,"transactions":9,"vwap":1978},"2025-10-15",60.85,60.44,60.649,0.112,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1962,"volume":952,"transactions":9,"vwap":1984},"2025-10-14",60.35,60.58,60.537,0.312,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1504,"percent_change":1489,"volume":1024,"transactions":9,"vwap":1989},"2025-10-13",60.040001,60.225,59.93,{"date":1992,"open":1993,"high":1994,"low":25,"close":1995,"change":1996,"percent_change":1997,"volume":1552,"transactions":9,"vwap":1995},"2025-10-10",60.46,60.461,59.765,-0.819,-1.35,{"date":1999,"open":1976,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1045,"transactions":9,"vwap":2002},"2025-10-09",60.886,60.525,60.584,-0.458,-0.75,{"date":2006,"open":1943,"high":1943,"low":2007,"close":2008,"change":2009,"percent_change":1732,"volume":1599,"transactions":9,"vwap":2008},"2025-10-08",60.94,61.042,0.182,{"date":2011,"open":1943,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1151,"transactions":9,"vwap":2013},"2025-10-07",61.091,60.86,-0.434,-0.71,{"date":2017,"open":1891,"high":2018,"low":1891,"close":2019,"change":2020,"percent_change":1620,"volume":985,"transactions":9,"vwap":2019},"2025-10-06",61.365,61.294,-0.176,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":1362,"volume":889,"transactions":9,"vwap":2025},"2025-10-03",61.505,61.51,61.47,0.296,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":968,"percent_change":2033,"volume":1076,"transactions":9,"vwap":2032},"2025-10-02",61.22,61.261,60.947,61.174,-0.26,{"date":2035,"open":2036,"high":1914,"low":1936,"close":2037,"change":2038,"percent_change":1144,"volume":959,"transactions":9,"vwap":2037},"2025-10-01",61.34,61.335,0.255,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":72,"volume":1606,"transactions":9,"vwap":2044},"2025-09-30",60.935,61.135,60.915,61.080002,0.203,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1973,"percent_change":1653,"volume":1379,"transactions":9,"vwap":2051},"2025-09-29",60.95,60.96,60.87,60.877,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1489,"volume":2059,"transactions":9,"vwap":2057},"2025-09-26",60.54,60.69,60.484,60.66,0.465,8800,{"date":2061,"open":2062,"high":1982,"low":420,"close":2063,"change":2064,"percent_change":95,"volume":2065,"transactions":9,"vwap":2063},"2025-09-25",60.33,60.195,-0.446,9200,{"date":2067,"open":1878,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":830,"volume":1363,"transactions":9,"vwap":2070},"2025-09-24",60.77,60.614,60.641,-0.372,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-23",61.17,60.93,61.013,-0.104,-0.17,20100,{"date":2081,"open":1942,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1551,"volume":2085,"transactions":9,"vwap":2082},"2025-09-22",61.117,60.854,0.163,11600,{"date":2087,"open":2007,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":346,"volume":1372,"transactions":9,"vwap":2090},"2025-09-19",61.0099983,60.887,60.954,-0.251,{"date":2093,"open":2094,"high":2095,"low":2049,"close":2096,"change":2097,"percent_change":145,"volume":2098,"transactions":9,"vwap":2096},"2025-09-18",61.12,61.28,61.205,-0.118,8200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1647,"percent_change":1450,"volume":2105,"transactions":9,"vwap":2104},"2025-09-17",61.6,61.81,61.16,61.323,19000,{"date":2107,"open":2108,"high":2109,"low":1924,"close":2110,"change":2111,"percent_change":262,"volume":1386,"transactions":9,"vwap":2110},"2025-09-16",61.67,61.7,61.683,-0.164,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1783,"volume":2119,"transactions":9,"vwap":2117},"2025-09-15",61.82,61.9,61.72,61.847,0.254,6300,{"date":2121,"open":2116,"high":2116,"low":1914,"close":2122,"change":1099,"percent_change":1791,"volume":1444,"transactions":9,"vwap":2122},"2025-09-12",61.593,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1064,"percent_change":2128,"volume":1363,"transactions":9,"vwap":2127},"2025-09-11",61.38,61.84,61.803,1.05,{"date":2130,"open":2095,"high":2095,"low":1890,"close":2103,"change":2131,"percent_change":1551,"volume":889,"transactions":9,"vwap":2103},"2025-09-10",0.164,{"date":2133,"open":2088,"high":1818,"low":1976,"close":2134,"change":2135,"percent_change":418,"volume":2136,"transactions":9,"vwap":2134},"2025-09-09",60.996,-0.089,5200,{"date":2138,"open":2139,"high":2094,"low":2050,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-08",60.91,61.084999,0.055,0.09,13700,{"date":2145,"open":2146,"high":2146,"low":2147,"close":1818,"change":2148,"percent_change":1362,"volume":2149,"transactions":9,"vwap":1818},"2025-09-05",61.42,60.61,0.29,33600,{"date":2151,"open":2152,"high":1878,"low":2152,"close":1878,"change":2153,"percent_change":2154,"volume":1560,"transactions":9,"vwap":1878},"2025-09-04",60.585,0.324,0.54,{"date":2156,"open":2157,"high":2158,"low":2062,"close":2159,"change":1464,"percent_change":2160,"volume":1386,"transactions":9,"vwap":2159},"2025-09-03",60.34,60.43,60.416,0.05,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":1431,"transactions":9,"vwap":2165},"2025-09-02",59.98,60.4,60.386,-0.334,-0.55,{"date":2169,"open":2170,"high":2171,"low":2170,"close":1951,"change":2172,"percent_change":1887,"volume":1667,"transactions":9,"vwap":1951},"2025-08-29",60.59,60.79,-0.082,{"date":2174,"open":2013,"high":2049,"low":2175,"close":2176,"change":1402,"percent_change":2177,"volume":1319,"transactions":9,"vwap":2176},"2025-08-28",60.76,60.802,0.16,{"date":2179,"open":2164,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":782,"volume":853,"transactions":9,"vwap":2182},"2025-08-27",60.729,60.38,60.704,-0.297,{"date":2185,"open":2050,"high":2186,"low":2050,"close":2186,"change":2187,"percent_change":755,"volume":853,"transactions":9,"vwap":2186},"2025-08-26",61.00099945,-0.133,{"date":2189,"open":2190,"high":2190,"low":1896,"close":2191,"change":2192,"percent_change":2193,"volume":1741,"transactions":9,"vwap":2191},"2025-08-25",61.78,61.134,-0.789,-1.27,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-08-22",61.419,62.060001,61.387,61.923,0.784,1.28,7900,{"date":2204,"open":1830,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":284,"volume":2209,"transactions":9,"vwap":2207},"2025-08-21",61.233,61.078999,61.139,-0.182,9800,{"date":2211,"open":2029,"high":2212,"low":2029,"close":2212,"change":2213,"percent_change":1504,"volume":985,"transactions":9,"vwap":2212},"2025-08-20",61.321,0.281,{"date":2215,"open":2036,"high":2036,"low":2048,"close":2216,"change":1910,"percent_change":172,"volume":1708,"transactions":9,"vwap":2216},"2025-08-19",61.040001,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2078,"percent_change":1707,"volume":952,"transactions":9,"vwap":2220},"2025-08-18",60.926,61.057999,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2084,"percent_change":1551,"volume":1606,"transactions":9,"vwap":2226},"2025-08-15",61.18,61.27,61.118,61.228,{"date":2228,"open":1959,"high":2044,"low":2229,"close":1943,"change":881,"percent_change":1573,"volume":1418,"transactions":9,"vwap":1943},"2025-08-14",60.905,{"date":2231,"open":2044,"high":1824,"low":2232,"close":2233,"change":2234,"percent_change":1544,"volume":1179,"transactions":9,"vwap":2233},"2025-08-13",61.02,61.055,0.299,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1120,"transactions":9,"vwap":2240},"2025-08-12",60.49,60.78,60.459,60.756,0.646,1.07,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":831,"transactions":9,"vwap":2247},"2025-08-11",60.09,60.14,60.11,-0.026,-0.04,{"date":2251,"open":2246,"high":2252,"low":2253,"close":2253,"change":202,"percent_change":1692,"volume":1191,"transactions":9,"vwap":2253},"2025-08-08",60.21,60.136,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":140,"volume":952,"transactions":9,"vwap":2258},"2025-08-07",59.9,59.91,59.856,0.408,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":729,"volume":1065,"transactions":9,"vwap":2263},"2025-08-06",59.29,59.448,0.532,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1580,"percent_change":1573,"volume":831,"transactions":9,"vwap":2270},"2025-08-05",58.89,58.97,58.88,58.916,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":912,"transactions":9,"vwap":2276},"2025-08-04",58.9,58.939,58.875,58.905,0.645,1.11,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1672,"percent_change":1057,"volume":2284,"transactions":9,"vwap":2282},"2025-08-01",58.049999,58.26,57.981,11200,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1606,"transactions":9,"vwap":2289},"2025-07-31",58.29,58.12,58.125,-0.398,-0.68,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1120,"transactions":9,"vwap":2295},"2025-07-30",58.92,58.523,-0.456,-0.77,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":927,"transactions":9,"vwap":2302},"2025-07-29",58.82,59.02,58.979,0.368,0.63,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":990,"transactions":9,"vwap":2308},"2025-07-28",59,58.611,-1.033,-1.73,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":881,"volume":912,"transactions":9,"vwap":2314},"2025-07-25",59.45,59.644,59.385,0.005,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":488,"volume":1326,"transactions":9,"vwap":2321},"2025-07-24",59.83,59.85,59.639,-0.304,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":1084,"volume":2329,"transactions":9,"vwap":2326},"2025-07-23",59.55,59.943,59.43,0.981,5100,{"date":2331,"open":2332,"high":2307,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1179,"transactions":9,"vwap":2333},"2025-07-22",58.5,58.962,0.512,0.88,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":438,"volume":1639,"transactions":9,"vwap":2340},"2025-07-21",58.42,58.6,58.45,0.457,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":1431,"transactions":9,"vwap":2346},"2025-07-18",58.192,58.27,57.993,-0.041,-0.07,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":1339,"transactions":9,"vwap":2353},"2025-07-17",57.81,58.080002,58.034,0.046,0.08,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":1504,"volume":1667,"transactions":9,"vwap":2359},"2025-07-16",57.92,57.988,57.69,0.268,{"date":2363,"open":2364,"high":2364,"low":2360,"close":2365,"change":2004,"percent_change":2366,"volume":1058,"transactions":9,"vwap":2365},"2025-07-15",58.39,57.72,-1.28,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":1653,"percent_change":314,"volume":1326,"transactions":9,"vwap":2370},"2025-07-14",58.3,58.47,{"date":2372,"open":2282,"high":2345,"low":2373,"close":2373,"change":2374,"percent_change":984,"volume":1058,"transactions":9,"vwap":2373},"2025-07-11",58.11,-0.35,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":889,"transactions":9,"vwap":2380},"2025-07-10",58.407,58.53,58.395,58.46,-0.37,-0.63,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":1538,"percent_change":2387,"volume":889,"transactions":9,"vwap":2386},"2025-07-09",58.49,58.83,0.87,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":1732,"percent_change":1962,"volume":1191,"transactions":9,"vwap":2391},"2025-07-08",58.285,58.32,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2297,"volume":2398,"transactions":9,"vwap":2396},"2025-07-07",58.37,57.94,58.02,-0.45,9700,{"date":2400,"open":2401,"high":2370,"low":2401,"close":2370,"change":1869,"percent_change":2402,"volume":845,"transactions":9,"vwap":2370},"2025-07-03",58.348,0.58,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":1392,"percent_change":1791,"volume":1363,"transactions":9,"vwap":2407},"2025-07-02",57.945,58.24,58.13,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2410,"change":2160,"percent_change":2142,"volume":2413,"transactions":9,"vwap":2410},"2025-07-01",58.33,58.35,58.07,164200,{"date":2415,"open":2396,"high":2416,"low":2417,"close":2416,"change":1869,"percent_change":135,"volume":959,"transactions":9,"vwap":2416},"2025-06-30",58.28,57.815,{"date":2419,"open":2396,"high":2396,"low":2420,"close":2395,"change":561,"percent_change":2148,"volume":831,"transactions":9,"vwap":2395},"2025-06-27",57.75,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":617,"percent_change":2426,"volume":845,"transactions":9,"vwap":2424},"2025-06-26",57.68,57.77,57.585,0.61,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":524,"volume":1594,"transactions":9,"vwap":2430},"2025-06-25",57.26,57.42,57.18,-0.14,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":860,"percent_change":2438,"volume":176,"transactions":9,"vwap":2436},"2025-06-24",57.23,57.56,57.205,1.32,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":438,"volume":1076,"transactions":9,"vwap":2443},"2025-06-23",56.099998,56.96,56.81,0.446,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":1173,"volume":1708,"transactions":9,"vwap":2449},"2025-06-20",56.505,56.645,56.364,-0.216,{"date":2452,"open":2252,"high":2252,"low":2453,"close":2453,"change":202,"percent_change":2454,"volume":985,"transactions":9,"vwap":2453},"2025-06-18",56.58,0.5,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2460,"volume":176,"transactions":9,"vwap":2458},"2025-06-17",56.95,56.3,-0.85,-1.49,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":1732,"percent_change":496,"volume":1179,"transactions":9,"vwap":2465},"2025-06-16",57.2,57.3,57.15,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2374,"percent_change":830,"volume":1024,"transactions":9,"vwap":2469},"2025-06-13",56.67,56.85,56.66,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2463,"change":533,"percent_change":438,"volume":853,"transactions":9,"vwap":2463},"2025-06-12",57.21,57.099998,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":202,"percent_change":2454,"volume":792,"transactions":9,"vwap":2479},"2025-06-11",56.77,56.879,56.75,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":1791,"percent_change":984,"volume":985,"transactions":9,"vwap":2484},"2025-06-10",56.8,56.807,56.47,{"date":2486,"open":2487,"high":2443,"low":2487,"close":2443,"change":1173,"percent_change":2488,"volume":811,"transactions":9,"vwap":2443},"2025-06-09",56.643,-0.66,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1755,"percent_change":172,"volume":1599,"transactions":9,"vwap":2494},"2025-06-06",57.22,57.232,57.137,57.19,{"date":2496,"open":2497,"high":2497,"low":2473,"close":2473,"change":1437,"percent_change":1144,"volume":985,"transactions":9,"vwap":2473},"2025-06-05",57.37,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":1605,"percent_change":304,"volume":927,"transactions":9,"vwap":2502},"2025-06-04",56.83,56.99,56.97,{"date":2504,"open":2468,"high":2505,"low":2470,"close":2505,"change":478,"percent_change":797,"volume":1191,"transactions":9,"vwap":2505},"2025-06-03",56.79,{"date":2507,"open":2470,"high":2508,"low":2470,"close":2508,"change":2154,"percent_change":608,"volume":906,"transactions":9,"vwap":2508},"2025-06-02",57.02,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2142,"percent_change":2177,"volume":912,"transactions":9,"vwap":2514},"2025-05-30",56.44,56.482,56.43,56.48,{"date":2516,"open":2517,"high":2517,"low":2517,"close":2517,"change":2518,"percent_change":223,"volume":811,"transactions":9,"vwap":2517},"2025-05-29",56.39,0.11,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":1127,"percent_change":983,"volume":1093,"transactions":9,"vwap":2522},"2025-05-28",56.12,56.28,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":1489,"volume":803,"transactions":9,"vwap":2527},"2025-05-27",56.57,56.6,56.53,0.43,{"date":2530,"open":2531,"high":2441,"low":2531,"close":2441,"change":1699,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2441},"2025-05-23",55.86,0.68,10900,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":1392,"volume":912,"transactions":9,"vwap":2538},"2025-05-22",55.59,55.795,55.72,-0.11,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2544,"volume":876,"transactions":9,"vwap":2543},"2025-05-21",56.22,55.83,0,{"date":2546,"open":2547,"high":2543,"low":2547,"close":2543,"change":116,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2543},"2025-05-20",55.43,0.56,39700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":1598,"percent_change":2201,"volume":2555,"transactions":9,"vwap":2553},"2025-05-19",55.25,55.52,55.21,47500,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2544,"percent_change":2544,"volume":823,"transactions":9,"vwap":2559},"2025-05-16",54.81,54.82,{"date":2561,"open":2562,"high":2559,"low":2562,"close":2559,"change":438,"percent_change":2563,"volume":876,"transactions":9,"vwap":2559},"2025-05-15",54.628,1.46,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":625,"percent_change":755,"volume":811,"transactions":9,"vwap":2567},"2025-05-14",54.131,54.029999,{"date":2569,"open":2570,"high":107,"low":2571,"close":2572,"change":72,"percent_change":2426,"volume":861,"transactions":9,"vwap":2572},"2025-05-13",54,53.97,54.15,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2576,"change":346,"percent_change":598,"volume":1191,"transactions":9,"vwap":2576},"2025-05-12",53.854,53.82,{"date":2578,"open":2579,"high":2580,"low":107,"close":107,"change":72,"percent_change":2426,"volume":952,"transactions":9,"vwap":107},"2025-05-09",54.24,54.31,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":810,"percent_change":2585,"volume":176,"transactions":9,"vwap":2584},"2025-05-08",54.28,53.9,-1.26,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":1288,"percent_change":644,"volume":927,"transactions":9,"vwap":2590},"2025-05-07",54.47,54.74,54.59,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2594,"change":1881,"percent_change":2595,"volume":803,"transactions":9,"vwap":2594},"2025-05-06",54.7,54.68,0.4,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":951,"percent_change":1504,"volume":176,"transactions":9,"vwap":2600},"2025-05-05",54.529,54.425,54.46,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":1065,"transactions":9,"vwap":2604},"2025-05-02",54.11,54.21,0.92,1.73,{"date":2608,"open":2609,"high":2609,"low":2609,"close":2609,"change":2610,"percent_change":488,"volume":906,"transactions":9,"vwap":2609},"2025-05-01",53.29,-0.275,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2141,"percent_change":52,"volume":811,"transactions":9,"vwap":2614},"2025-04-30",53.54,53.565,53.495,{"date":2617,"open":2618,"high":2618,"low":2618,"close":2618,"change":2619,"percent_change":1504,"volume":600,"transactions":9,"vwap":2618},"2025-04-29",53.51,0.244,{"date":182,"open":2621,"high":2622,"low":178,"close":2622,"change":1133,"percent_change":1783,"volume":985,"transactions":9,"vwap":2622},53.049999,53.266]