[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WUGI":3,"homepage-market-summary":28,"stock-historical-WUGI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WUGI","2026-10-07",{"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},"AXS Esoterica NextG Economy ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.7943,16.52222,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},92.8514,92.6,93.5492,-0.6978,-0.75,409.733638,97.099998,62.65,2344.589917432,87.7,1639,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":39},"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":37,"sparkline":60,"date":39},"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":37,"sparkline":67,"date":39},"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":39},"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":37,"sparkline":82,"date":39},"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":39},"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":37,"sparkline":96,"date":39},"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":37},"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":37},"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":37},"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":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"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":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":23,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},2024,738747.479358,40.14,"2025-04-25",[183,186,193,201,209,217,226,236,243,251,259,267,275,283,291,299,306,314,322,328,335,344,352,359,366,373,381,390,398,407,414,422,429,436,443,450,457,467,474,482,489,496,504,511,520,527,534,541,550,561,571,578,588,595,602,609,617,624,633,640,648,657,666,672,679,686,694,702,710,717,723,729,736,743,750,759,766,773,778,785,792,796,803,809,814,819,827,832,838,845,852,859,867,875,882,889,895,900,907,916,922,928,936,944,950,956,962,969,975,982,989,997,1006,1013,1019,1024,1030,1037,1044,1050,1057,1065,1070,1076,1081,1089,1094,1099,1105,1110,1115,1119,1125,1131,1138,1143,1148,1152,1158,1165,1172,1177,1183,1187,1194,1200,1206,1213,1218,1224,1229,1234,1240,1247,1255,1260,1266,1273,1278,1284,1291,1299,1303,1309,1315,1321,1326,1331,1337,1342,1349,1355,1363,1370,1378,1385,1392,1397,1403,1409,1416,1421,1426,1431,1437,1444,1450,1456,1462,1467,1473,1480,1486,1491,1498,1506,1514,1521,1529,1534,1540,1547,1553,1559,1566,1572,1579,1586,1591,1597,1602,1607,1614,1619,1625,1630,1635,1642,1648,1654,1661,1665,1672,1679,1684,1689,1694,1699,1706,1711,1718,1724,1731,1737,1742,1746,1753,1760,1766,1770,1774,1779,1784,1788,1793,1799,1804,1810,1816,1822,1826,1832,1840,1848,1854,1860,1864,1871,1877,1881,1886,1891,1897,1903,1908,1913,1921,1926,1931,1937,1944,1952,1959,1963,1966,1970,1974,1980,1986,1991,1997,2004,2010,2016,2022,2028,2033,2039,2044,2050,2057,2064,2070,2076,2082,2088,2093,2099,2106,2111,2119,2125,2130,2136,2140,2143,2147,2153,2158,2162,2166,2172,2179,2185,2191,2197,2203,2209,2214,2220,2224,2229,2236,2241,2247,2254,2260,2266,2272,2276,2283,2290,2296,2303,2310,2315,2319,2325,2331,2337,2341,2347,2353,2358,2366,2372,2376,2382,2389,2394,2401,2409,2415,2422,2427,2431,2437,2442,2448,2452,2457,2462,2467,2471,2477],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},33,92.6128,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",0.1547,0.17,160.894,25,93.9732,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",93.3945,0.5697,0.61,151.22836,24,93.1661,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":175,"volume":206,"transactions":207,"vwap":208},"2026-10-02",93.07,92.8248,0.9171,2103.2462,28,93.0443,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",91.9077,1.0936,1.2,132.2512,36,91.5182,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",90.99,90.8141,0.1598,0.18,204.7262,27,90.9481,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",90.4625,90.6543,90.4101,1.0477,1.17,1009.5842,32,90.4623,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":184,"vwap":242},"2026-09-28",89.6066,-1.1429,-1.26,75.5292,89.5978,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":191,"vwap":250},"2026-09-25",90.91,90.7495,0.2549,0.28,243.5292,90.8471,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":224,"vwap":258},"2026-09-24",89.215,90.4946,0.4371,0.49,255.300603,89.6963,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",90.0575,-1.2023,-1.32,28.5842,23,90.2399,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",91.2598,1.5044,1.68,466.3922,43,90.2504,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",89.7554,3.9904,4.65,393.867,38,89.1218,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",85.765,1.157,1.37,218.044949,30,85.4302,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",84.608,2.7229,3.33,70.867,22,84.2941,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":207,"vwap":305},"2026-09-16",81.8851,0.6088,0.75,226.367,82.4374,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",81.2763,-0.5631,-0.69,182.932049,34,81.3154,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",81.8394,-3.2614,-3.83,36.576604,20,81.5677,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":175,"volume":326,"transactions":207,"vwap":327},"2026-09-11",85.1008,0.8426,40.063,85.2422,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":191,"vwap":334},"2026-09-10",84.2582,-1.9863,-2.3,79.954,84.6223,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":184,"vwap":343},"2026-09-09",85.46,86.388,86.2445,0.1908,0.22,1539.928,85.7057,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",86.0537,1.3004,1.53,84.829968,37,86.2067,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":265,"vwap":358},"2026-09-04",84.7533,2.2262,2.7,61.867,83.6015,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":199,"vwap":365},"2026-09-03",82.5271,0.8979,1.1,18.586173,81.8358,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":207,"vwap":372},"2026-09-02",81.6292,0.3839,0.47,69.002966,81.3756,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",81.2453,-1.5825,-1.91,36.928,29,81.3762,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":207,"vwap":389},"2026-08-31",82.42,82.8278,82.41,-0.1375,-0.17,440.867,82.4411,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":215,"vwap":397},"2026-08-28",83.11,82.9653,-1.9948,-2.35,479.034761,83.244,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":350,"vwap":406},"2026-08-27",84.57,84.9601,84.45,1.0226,1.22,1443.096871,84.5669,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":320,"vwap":413},"2026-08-26",83.9375,0.334,0.4,49.867,83.7547,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",83.6035,1.2983,1.58,70.534105,26,83.4746,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":191,"vwap":428},"2026-08-24",82.3052,-2.2273,-2.63,80.662355,82.9968,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":297,"vwap":435},"2026-08-21",84.5325,0.3095,0.37,82.9885,84.2749,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":189,"volume":441,"transactions":207,"vwap":442},"2026-08-20",83.895,84.223,0.1466,597.200584,83.949,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":320,"vwap":449},"2026-08-19",84.0764,-0.874,-1.03,51.1245,84.1427,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":420,"vwap":456},"2026-08-18",84.9504,-4.0279,-4.53,80.6395,85.2871,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",89.38,88.95,88.9783,1.5208,1.74,682.4868,42,89.1377,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":145,"volume":472,"transactions":289,"vwap":473},"2026-08-14",86.97,87.4575,-0.1644,531.2996,87.1545,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",87.6219,1.1504,1.33,33.3803,21,87.4758,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":265,"vwap":488},"2026-08-12",86.4715,1.7075,2.01,80.7533,87.1969,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":72,"volume":494,"transactions":265,"vwap":495},"2026-08-11",84.575,84.764,0.2791,188.6003,84.6496,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":420,"vwap":503},"2026-08-10",85.18,84.4849,-0.8354,-0.98,318.66174,85.1949,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":207,"vwap":510},"2026-08-07",85.3203,1.3128,1.56,97.176674,85.0719,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":465,"vwap":519},"2026-08-06",84.085,84.2,84.0075,-0.4514,-0.53,558.4033,84.2392,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":45,"volume":525,"transactions":379,"vwap":526},"2026-08-05",85.03,84.4589,-1.1892,238.415745,85.1557,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":289,"vwap":533},"2026-08-04",85.6481,3.6121,4.4,144.7973,85.0652,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":199,"vwap":540},"2026-08-03",82.036,1.4799,1.84,50.0753,81.2112,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":404,"volume":547,"transactions":548,"vwap":549},"2026-07-31",80.72,80.47,80.5561,0.9695,1288.522915,51,80.5665,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",78.9,79.88,78.7901,79.5866,5.619,7.6,3195.413736,62,79.2698,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",75.4,77.16,73.9676,-3.1142,-4.04,5901.935213,98,76.2646,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":312,"vwap":577},"2026-07-28",77.0818,-3.0224,-3.77,147.186606,76.6766,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",82.81,78.8301,80.1042,-1.5398,-1.89,424.062,35,80.9636,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":379,"vwap":594},"2026-07-24",81.644,-3.0704,-3.62,121.546082,82.8329,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":207,"vwap":601},"2026-07-23",84.7144,-0.8745,-1.02,109.605,84.6063,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":265,"vwap":608},"2026-07-22",85.5889,-0.6084,-0.71,130.062,85.5628,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":224,"vwap":616},"2026-07-21",84.86,86.1973,3.9546,4.81,335.404775,85.3232,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":234,"vwap":623},"2026-07-20",82.2427,0.5379,0.66,103.062,83.0611,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-17",80.27,81.7048,-1.4615,-1.76,531.775586,44,80.568,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":215,"vwap":639},"2026-07-16",83.1663,-3.7449,-4.31,168.097,83.5069,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":320,"vwap":647},"2026-07-15",86.6,86.9112,-1.4458,-1.64,640.151,86.5473,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":379,"vwap":656},"2026-07-14",89.02,88.3,88.357,2.0693,2.4,775.141,88.4299,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":631,"vwap":665},"2026-07-13",87.74,87.7984,86.2877,-3.6543,-4.06,2074.636,87.6172,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",89.942,-0.184,-0.2,100,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",90.74,90.126,2.107,2.39,200,{"date":680,"open":681,"high":682,"low":469,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",86.98,88.018997,0.885,1.02,800,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",85.88,87.76,87.134,-3.48,-3.84,4000,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-06",91.68,91.7,90.614,2.345,2.66,1100,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-02",90.5,87.595,88.269,-3.653,-3.97,900,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",92.25,91.922,-4.277,-4.45,300,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":716,"transactions":9,"vwap":720},"2026-06-30",93.64,96.199,3.339,3.6,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":716,"transactions":9,"vwap":726},"2026-06-29",92.68,92.86,2.573,2.85,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":701,"transactions":9,"vwap":733},"2026-06-26",90.37,91.38,90.287,-2.448,-2.64,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":701,"transactions":9,"vwap":740},"2026-06-25",91.9,92.948,92.735,2.952,3.29,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":176,"transactions":9,"vwap":747},"2026-06-24",91.14,89.019997,89.783,-1.923,-2.1,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",91.98,92.26,91.705,91.706,-4.034,-4.21,9700,{"date":760,"open":23,"high":23,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",95.345,95.74,0.108,0.11,4200,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",95.545,95.632,4.478,4.91,500,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":678,"transactions":9,"vwap":775},"2026-06-17",91.154,0.94,1.04,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",92.46,90.214,-2.777,-2.99,15900,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",92.3,92.991,3.735,4.18,1400,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":363,"volume":678,"transactions":9,"vwap":794},"2026-06-12",89.256,0.968,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-11",85.4,88.288,4.319,5.14,2100,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":716,"transactions":9,"vwap":806},"2026-06-10",85.29,83.969,-2.624,-3.03,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":671,"transactions":9,"vwap":811},"2026-06-09",86.593,-1.488,-1.69,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":671,"transactions":9,"vwap":816},"2026-06-08",88.081001,2.655,3.11,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",88.505,88.89,85.426,-6.859,-7.43,600,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":678,"transactions":9,"vwap":829},"2026-06-04",92.285,-0.668,-0.72,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":716,"transactions":9,"vwap":835},"2026-06-03",92.64,92.953,0.271,0.29,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-02",91.33,92.682,2.852,3.17,17500,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-01",87.58,89.83,1.812,2.06,28200,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":176,"transactions":9,"vwap":856},"2026-05-29",88.43,87.925,88.017998,0.565,0.65,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-28",86.37,87.94,87.453,0.453,0.52,1200,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",87.27,86.501,87,-0.59,-0.67,1300,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":701,"transactions":9,"vwap":878},"2026-05-26",87.121,87.59,87.059998,3.023,3.57,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":685,"transactions":9,"vwap":886},"2026-05-22",84.88,84.9,84.567,0.698,0.83,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":685,"transactions":9,"vwap":892},"2026-05-21",82.815,83.869,0.751,0.9,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":671,"transactions":9,"vwap":897},"2026-05-20",83.118,2.531,3.14,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":791,"transactions":9,"vwap":904},"2026-05-19",81.07,81.15,80.587,-0.684,-0.84,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",80.21,81.31,80.18,81.271,-1.492,-1.8,1500,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":826,"transactions":9,"vwap":919},"2026-05-15",83.178,82.763,-2.713,-3.17,{"date":923,"open":498,"high":924,"low":498,"close":925,"change":926,"percent_change":927,"volume":716,"transactions":9,"vwap":925},"2026-05-14",85.67,85.476,1.257,1.49,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-13",83.25,84.82,84.219,1.242,1.5,1800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":332,"volume":943,"transactions":9,"vwap":941},"2026-05-12",83.43,83.44,82,82.977,-1.951,2000,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":140,"volume":949,"transactions":9,"vwap":947},"2026-05-11",83.99,84.928,0.579,1700,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":949,"transactions":9,"vwap":953},"2026-05-08",82.845,84.349,2.037,2.47,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":772,"transactions":9,"vwap":959},"2026-05-07",82.28,82.312,-1.454,-1.74,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":790,"volume":968,"transactions":9,"vwap":965},"2026-05-06",83.49,83.766,82.93,3.36,2900,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":716,"transactions":9,"vwap":972},"2026-05-05",80.07,80.406,1.365,1.73,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":866,"transactions":9,"vwap":979},"2026-05-04",78.93,79.18,79.041,-0.264,-0.33,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":404,"volume":988,"transactions":9,"vwap":986},"2026-05-01",79.099998,79.33,79.305,0.956,3200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":175,"volume":996,"transactions":9,"vwap":994},"2026-04-30",77.69,78.5,76.82,78.349,0.775,2700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-29",77.56,77.85,76.66,77.574,0.231,0.3,24300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":101,"percent_change":1012,"volume":826,"transactions":9,"vwap":1011},"2026-04-28",77.37,77.38,76.89,77.343,-2.26,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":411,"volume":949,"transactions":9,"vwap":1016},"2026-04-27",78.78,79.133,78.76,0.312,{"date":1020,"open":1009,"high":1021,"low":1009,"close":1021,"change":1022,"percent_change":1023,"volume":772,"transactions":9,"vwap":1021},"2026-04-24",78.821,2.881,3.79,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-23",75.94,-1.161,-1.51,400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-22",76.39,77.101,2.147,2.86,700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":701,"transactions":9,"vwap":1041},"2026-04-21",75.019997,75.645,74.954,-0.137,-0.18,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":826,"transactions":9,"vwap":1047},"2026-04-20",74.56,75.091003,-0.084,-0.11,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":866,"transactions":9,"vwap":1054},"2026-04-17",74.58,75.212,75.175,1.336,1.81,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":701,"transactions":9,"vwap":1062},"2026-04-16",73.59,73.96,73.54,73.839,-0.164,-0.22,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":927,"volume":701,"transactions":9,"vwap":1068},"2026-04-15",73.2,74.0029984,1.089,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":685,"transactions":9,"vwap":1073},"2026-04-14",72.24,72.914,1.396,1.95,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":678,"transactions":9,"vwap":1078},"2026-04-13",71.518,1.21,1.72,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-10",70.64,70.11,70.308,0.337,0.48,1600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":167,"volume":678,"transactions":9,"vwap":1092},"2026-04-09",69.98,69.971,0.082,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":678,"transactions":9,"vwap":1096},"2026-04-08",69.889,2.831,4.22,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1036,"transactions":9,"vwap":1102},"2026-04-07",66.11,67.057999,0.633,0.95,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":116,"volume":716,"transactions":9,"vwap":1108},"2026-04-06",66.27,66.425,0.203,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1029,"transactions":9,"vwap":1112},"2026-04-02",66.222,-0.152,-0.23,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":888,"percent_change":1118,"volume":671,"transactions":9,"vwap":1117},"2026-04-01",66.374,1.27,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":678,"transactions":9,"vwap":1122},"2026-03-31",64.87,65.544,2.894,4.62,{"date":1126,"open":1127,"high":1128,"low":24,"close":24,"change":1129,"percent_change":1130,"volume":1088,"transactions":9,"vwap":24},"2026-03-30",63.07,63.419,-0.983,-1.54,{"date":1132,"open":1121,"high":1121,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-27",63.4,63.633,-1.562,-2.4,3300,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":671,"transactions":9,"vwap":1140},"2026-03-26",65.195,-2.666,-3.93,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":671,"transactions":9,"vwap":1145},"2026-03-25",67.861,0.855,1.28,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":872,"volume":671,"transactions":9,"vwap":1150},"2026-03-24",67.0059967,-0.398,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1036,"transactions":9,"vwap":1155},"2026-03-23",68.25,67.404,1.532,2.33,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":866,"transactions":9,"vwap":1162},"2026-03-20",67.3,65.685,65.872,-1.974,-2.91,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":709,"transactions":9,"vwap":1168},"2026-03-19",67.33,67.846,67.14,-0.28,-0.41,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":671,"transactions":9,"vwap":1174},"2026-03-18",68.126,-0.6,-0.87,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":716,"transactions":9,"vwap":1180},"2026-03-17",68.55,68.726,0.296,0.43,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":934,"volume":716,"transactions":9,"vwap":1185},"2026-03-16",68.43,1.009,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":772,"transactions":9,"vwap":1191},"2026-03-13",68.39,67.395,67.421,-0.966,-1.41,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1029,"transactions":9,"vwap":1197},"2026-03-12",68.385,68.387,-1.484,-2.12,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":716,"transactions":9,"vwap":1203},"2026-03-11",69.49,69.871,0.239,0.34,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":256,"volume":701,"transactions":9,"vwap":1211},"2026-03-10",69.54,70.15,69.53,69.632,0.341,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":678,"transactions":9,"vwap":1215},"2026-03-09",69.291,1.204,1.77,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":584,"volume":772,"transactions":9,"vwap":1222},"2026-03-06",68.405,68.69,68.086998,-1.311,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":66,"volume":1029,"transactions":9,"vwap":1227},"2026-03-05",68.885,69.398,-0.034,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":678,"transactions":9,"vwap":1231},"2026-03-04",69.432,1.602,2.36,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":866,"transactions":9,"vwap":1237},"2026-03-03",67.15,67.83,-2.005,-2.87,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":837,"percent_change":1246,"volume":874,"transactions":9,"vwap":1245},"2026-03-02",69.92,69.975,69.69,69.835,0.42,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-02-27",69.14,69.545,69.099998,-1.204,-1.7,3900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":749,"volume":772,"transactions":9,"vwap":1258},"2026-02-26",70.235,70.749,-1.516,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1036,"transactions":9,"vwap":1263},"2026-02-25",71.65,72.265,1.035,1.45,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":935,"transactions":9,"vwap":1269},"2026-02-24",70.79,71.23,70.47,1.57,2.25,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":678,"transactions":9,"vwap":1275},"2026-02-23",69.66,-1.38,-1.94,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1029,"transactions":9,"vwap":1281},"2026-02-20",70.91,71.040001,0.449,0.64,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":1290,"volume":709,"transactions":9,"vwap":1287},"2026-02-19",70.58,70.591,70.43,-0.349,-0.49,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-18",71.21,71.44,70.94,0.834,1.19,2200,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1043,"percent_change":1302,"volume":716,"transactions":9,"vwap":1301},"2026-02-17",70.106,-0.26,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":826,"transactions":9,"vwap":1306},"2026-02-13",70.538,70.286,-0.041,-0.06,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":716,"transactions":9,"vwap":1312},"2026-02-12",71.93,70.327,-1.71,-2.37,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":772,"transactions":9,"vwap":1318},"2026-02-11",71.94,72.037003,0.566,0.79,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":716,"transactions":9,"vwap":1323},"2026-02-10",71.471,-0.015,-0.02,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1272,"volume":176,"transactions":9,"vwap":1329},"2026-02-09",70.88,71.486,1.572,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":949,"transactions":9,"vwap":1334},"2026-02-06",68.040001,69.914,3.164,4.74,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":772,"transactions":9,"vwap":1339},"2026-02-05",66.75,-0.973,-1.44,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":701,"transactions":9,"vwap":1346},"2026-02-04",68.63,68.95,67.723,-2.092,-3,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1029,"transactions":9,"vwap":1352},"2026-02-03",72.31,69.815,-1.975,-2.75,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-02",71.28,72.52,71.79,-0.374,-0.52,2800,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-30",73.010002,72.164,-1.475,-2,1900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-01-29",72.084999,73.639,71.925,-0.62,-0.83,3100,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":791,"transactions":9,"vwap":1382},"2026-01-28",74.099998,74.295,74.259,0.514,0.7,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":772,"transactions":9,"vwap":1389},"2026-01-27",73.5,73.801,73.745,0.91,1.25,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":116,"volume":685,"transactions":9,"vwap":1395},"2026-01-26",72.945,72.835,0.222,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":858,"volume":709,"transactions":9,"vwap":1401},"2026-01-23",72.53,72.71,72.613,0.471,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":621,"volume":1298,"transactions":9,"vwap":1407},"2026-01-22",72.422,72.43,72.142,0.472,{"date":1410,"open":1411,"high":1317,"low":1412,"close":1413,"change":1414,"percent_change":106,"volume":1415,"transactions":9,"vwap":1413},"2026-01-21",71.41,70.905,71.67,0.63,8300,{"date":1417,"open":1418,"high":1418,"low":1281,"close":1281,"change":1419,"percent_change":1420,"volume":826,"transactions":9,"vwap":1281},"2026-01-20",71.85,-2.57,-3.49,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":671,"transactions":9,"vwap":1423},"2026-01-16",73.61,0.326,0.44,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1029,"transactions":9,"vwap":1428},"2026-01-15",73.284,0.782,1.08,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":914,"volume":176,"transactions":9,"vwap":1435},"2026-01-14",73.21,72.325,72.502,-1.328,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":709,"transactions":9,"vwap":1441},"2026-01-13",74.16,73.64,73.83,-0.491,-0.66,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":894,"percent_change":1449,"volume":915,"transactions":9,"vwap":1448},"2026-01-12",73.795,74.401,74.321,1.23,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1029,"transactions":9,"vwap":1453},"2026-01-09",73.4,73.421,0.588,0.81,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":772,"transactions":9,"vwap":1459},"2026-01-08",72.64,72.833,-1.383,-1.86,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":678,"transactions":9,"vwap":1464},"2026-01-07",74.216,0.046,0.06,{"date":1468,"open":1469,"high":1470,"low":1423,"close":1471,"change":1472,"percent_change":764,"volume":802,"transactions":9,"vwap":1471},"2026-01-06",74.029999,74.2,74.17,0.08,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":974,"volume":1479,"transactions":9,"vwap":1477},"2026-01-05",73.94,74.32,74.089996,1.259,125900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":858,"volume":701,"transactions":9,"vwap":1484},"2026-01-02",73.080002,73.089996,72.831,0.469,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":36,"volume":701,"transactions":9,"vwap":1489},"2025-12-31",72.74,72.362,-0.342,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1495,"change":1048,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-30",72.73,73,72.704,-0.12,3700,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-29",72.5,73.013,72.788,-0.588,-0.8,2300,{"date":1507,"open":1508,"high":1509,"low":1067,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-26",73.33,73.65,73.376,0.255,0.35,7200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1212,"percent_change":370,"volume":1520,"transactions":9,"vwap":1519},"2025-12-24",72.96,73.14,72.869,73.121,9900,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-23",71.76,72.92,72.78,-15.915,-17.94,10900,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1118,"volume":866,"transactions":9,"vwap":1532},"2025-12-22",88.49,88.695,1.115,{"date":1535,"open":1536,"high":847,"low":1536,"close":847,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":847},"2025-12-19",87.11,1.158,1.34,119800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-18",85.99,86.422,1.408,1.66,3800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1298,"transactions":9,"vwap":1550},"2025-12-17",85.59,85.014,-1.486,-1.72,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1254,"transactions":9,"vwap":1556},"2025-12-16",86.14,86.5,-0.133,-0.15,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":915,"transactions":9,"vwap":1563},"2025-12-15",88.089996,86.44,86.633,-0.948,-1.08,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1254,"transactions":9,"vwap":1569},"2025-12-12",88.44,87.581,-2.993,-3.3,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":826,"transactions":9,"vwap":1575},"2025-12-11",89.43,90.574,89.12,-0.885,-0.97,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":176,"transactions":9,"vwap":1583},"2025-12-10",90.31,91.467,91.459,1.167,1.29,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":678,"transactions":9,"vwap":1588},"2025-12-09",90.292,-0.082,-0.09,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":621,"volume":1029,"transactions":9,"vwap":1595},"2025-12-08",90.33,90.531,90.374,0.595,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":256,"volume":1036,"transactions":9,"vwap":1600},"2025-12-05",89.95,89.779,0.434,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":671,"transactions":9,"vwap":1604},"2025-12-04",89.345,0.345,0.39,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":72,"volume":1613,"transactions":9,"vwap":1611},"2025-12-03",88.949,89.029999,89,0.289,5300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1430,"volume":678,"transactions":9,"vwap":1617},"2025-12-02",88.9,88.711,0.948,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":716,"transactions":9,"vwap":1622},"2025-12-01",87.384,87.763,-0.223,-0.25,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":671,"transactions":9,"vwap":1627},"2025-11-28",87.986,0.45,0.51,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":887,"percent_change":1634,"volume":685,"transactions":9,"vwap":1633},"2025-11-26",87.4,87.536,0.8,{"date":1636,"open":1549,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1637},"2025-11-25",86.838,85.5,0.533,0.62,2500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":772,"transactions":9,"vwap":1645},"2025-11-24",84.23,86.305,2.591,3.1,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":915,"transactions":9,"vwap":1651},"2025-11-21",82.56,83.714,-0.401,-0.48,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":943,"transactions":9,"vwap":1658},"2025-11-20",87.69,83.92,84.115,-1.764,-2.05,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":135,"volume":671,"transactions":9,"vwap":1663},"2025-11-19",85.879,0.505,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":915,"transactions":9,"vwap":1669},"2025-11-18",84.5,85.82,85.374,-1.016,-1.18,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1678,"volume":709,"transactions":9,"vwap":1675},"2025-11-17",86.050003,86.39,85.97,-1.007,-1.15,{"date":1680,"open":871,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1182,"volume":709,"transactions":9,"vwap":1681},"2025-11-14",87.397,86.66,0.371,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1314,"volume":1036,"transactions":9,"vwap":1687},"2025-11-13",87.21,87.026001,-2.112,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":873,"volume":772,"transactions":9,"vwap":1692},"2025-11-12",89.099998,89.138,-0.599,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":671,"transactions":9,"vwap":1696},"2025-11-11",89.737,-0.96,-1.06,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":709,"transactions":9,"vwap":1702},"2025-11-10",90.14,90.697,89.73,2.034,2.29,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1290,"volume":949,"transactions":9,"vwap":1709},"2025-11-07",87.2,88.663,-0.441,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1036,"transactions":9,"vwap":1715},"2025-11-06",89.96,88.92,89.104,-1.709,-1.88,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":1004,"volume":716,"transactions":9,"vwap":1721},"2025-11-05",90.46,90.813,90.45,0.273,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1036,"transactions":9,"vwap":1728},"2025-11-04",91.594,92.040001,90.54,-2.48,-2.67,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1228,"percent_change":1736,"volume":866,"transactions":9,"vwap":1735},"2025-11-03",93.059998,93.53,93.019997,-0.04,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":671,"transactions":9,"vwap":1739},"2025-10-31",93.054001,0.788,0.85,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1552,"volume":671,"transactions":9,"vwap":1744},"2025-10-30",92.266,-1.611,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":685,"transactions":9,"vwap":1750},"2025-10-29",93.56,93.905,93.877,0.722,0.78,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1640,"volume":874,"transactions":9,"vwap":1758},"2025-10-28",92.98,93.19,92.2,93.155,0.574,{"date":1761,"open":787,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":685,"transactions":9,"vwap":1762},"2025-10-27",92.581,92.173,1.486,1.63,{"date":1767,"open":245,"high":1768,"low":245,"close":1768,"change":1769,"percent_change":1430,"volume":949,"transactions":9,"vwap":1768},"2025-10-24",91.095001,0.974,{"date":1771,"open":459,"high":1772,"low":459,"close":1772,"change":1773,"percent_change":1449,"volume":1036,"transactions":9,"vwap":1772},"2025-10-23",90.121,1.094,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1565,"volume":772,"transactions":9,"vwap":1777},"2025-10-22",90.010002,89.027,-0.969,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1736,"volume":772,"transactions":9,"vwap":1782},"2025-10-21",90.25,89.996,-0.039,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":140,"volume":678,"transactions":9,"vwap":1786},"2025-10-20",90.035004,0.617,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":671,"transactions":9,"vwap":1790},"2025-10-17",89.418,-0.338,-0.38,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":1049,"volume":915,"transactions":9,"vwap":1796},"2025-10-16",89.68,89.756,89.66,-0.096,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1414,"volume":716,"transactions":9,"vwap":1802},"2025-10-15",89.893,89.852,0.562,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":826,"transactions":9,"vwap":1807},"2025-10-14",89.85,89.29,-1.521,-1.67,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":772,"transactions":9,"vwap":1813},"2025-10-13",90.805,90.811,2.704,3.07,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":678,"transactions":9,"vwap":1819},"2025-10-10",92.306,88.107,-3.738,-4.07,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1049,"volume":1029,"transactions":9,"vwap":1824},"2025-10-09",91.845,-0.097,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":826,"transactions":9,"vwap":1829},"2025-10-08",91.311,91.942,1.578,1.75,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-07",91.287,89.9,90.364,-0.861,-0.94,4400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":826,"transactions":9,"vwap":1845},"2025-10-06",91.49,91.587,91.089996,91.225,0.644,0.71,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":678,"transactions":9,"vwap":1851},"2025-10-03",91.19,90.581,-0.267,-0.29,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":716,"transactions":9,"vwap":1857},"2025-10-02",90.68,90.848,0.692,0.77,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":837,"percent_change":1863,"volume":1029,"transactions":9,"vwap":1862},"2025-10-01",90.156,0.32,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":826,"transactions":9,"vwap":1868},"2025-09-30",89.775,89.939,89.866,0.077,0.09,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":865,"volume":1029,"transactions":9,"vwap":1875},"2025-09-29",90.23,90.348,89.789,0.467,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1246,"volume":716,"transactions":9,"vwap":1879},"2025-09-26",89.322,0.378,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1171,"volume":1298,"transactions":9,"vwap":1884},"2025-09-25",88.39,88.944,-0.364,{"date":1887,"open":1593,"high":1593,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":678,"transactions":9,"vwap":1888},"2025-09-24",89.308,-0.451,-0.5,{"date":1892,"open":1893,"high":1893,"low":1797,"close":1894,"change":1895,"percent_change":1896,"volume":772,"transactions":9,"vwap":1894},"2025-09-23",90.43,89.759,-1,-1.1,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":949,"transactions":9,"vwap":1900},"2025-09-22",89.8,90.759,0.76,0.84,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":865,"volume":176,"transactions":9,"vwap":1906},"2025-09-19",89.56,89.999,0.464,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1029,"transactions":9,"vwap":1910},"2025-09-18",89.535,1.567,1.78,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":826,"transactions":9,"vwap":1918},"2025-09-17",87.757,88.16,87.715,87.968,-0.455,-0.51,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":387,"volume":716,"transactions":9,"vwap":1924},"2025-09-16",88.35,88.423,-0.151,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":135,"volume":826,"transactions":9,"vwap":1929},"2025-09-15",88.26,88.574,0.517,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1029,"transactions":9,"vwap":1934},"2025-09-12",88.46,88.056999,-0.409,-0.46,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1283,"volume":791,"transactions":9,"vwap":1942},"2025-09-11",88.48,88.6,88.32,88.466,0.561,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":709,"transactions":9,"vwap":1949},"2025-09-10",87.88,88.38,87.87,87.905,-0.515,-0.58,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-09",88,88.42,0.495,0.56,6600,{"date":1960,"open":855,"high":855,"low":855,"close":855,"change":1961,"percent_change":1962,"volume":671,"transactions":9,"vwap":855},"2025-09-08",1.417,1.64,{"date":1964,"open":924,"high":1965,"low":924,"close":1965,"change":1069,"percent_change":1118,"volume":716,"transactions":9,"vwap":1965},"2025-09-05",86.508,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":837,"volume":678,"transactions":9,"vwap":1968},"2025-09-04",85.419,0.243,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1212,"percent_change":411,"volume":716,"transactions":9,"vwap":1973},"2025-09-03",85.040001,85.176,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":606,"volume":685,"transactions":9,"vwap":1977},"2025-09-02",84.7,84.835,84.25,-0.603,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":716,"transactions":9,"vwap":1983},"2025-08-29",85.415,85.438,-1.274,-1.47,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":463,"volume":176,"transactions":9,"vwap":1989},"2025-08-28",86.13,86.712,1.483,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1029,"transactions":9,"vwap":1994},"2025-08-27",84.72,85.229,0.346,0.41,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":167,"volume":826,"transactions":9,"vwap":2002},"2025-08-26",84.76,84.895,84.74,84.883,0.098,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":189,"volume":1505,"transactions":9,"vwap":2008},"2025-08-25",84.71,85.010002,84.785,0.141,{"date":2011,"open":2012,"high":1999,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":772,"transactions":9,"vwap":2013},"2025-08-22",83.89,84.644,1.498,1.8,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":1064,"volume":772,"transactions":9,"vwap":2019},"2025-08-21",83.091003,83.146,83.029999,-0.187,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":176,"transactions":9,"vwap":2025},"2025-08-20",82.3,83.333,-0.356,-0.43,{"date":2029,"open":1993,"high":1993,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":1029,"transactions":9,"vwap":2030},"2025-08-19",83.689,-1.82,-2.13,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":685,"transactions":9,"vwap":2036},"2025-08-18",84.87,85.509,0.424,0.5,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":1606,"volume":1641,"transactions":9,"vwap":2042},"2025-08-15",84.79,85.084999,0.328,{"date":2045,"open":1976,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1951,"volume":1036,"transactions":9,"vwap":2048},"2025-08-14",85.0059967,84.62,84.757,-0.493,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":996,"transactions":9,"vwap":2054},"2025-08-13",85.587,85.089996,85.25,0.226,0.27,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":88,"volume":2063,"transactions":9,"vwap":2060},"2025-08-12",84.383,85.024002,84.11,0.938,11900,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":517,"volume":826,"transactions":9,"vwap":2068},"2025-08-11",84.556,83.98,84.085999,-0.449,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":1853,"volume":701,"transactions":9,"vwap":2074},"2025-08-08",84.596,84.615,84.535,-0.244,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1004,"volume":866,"transactions":9,"vwap":2080},"2025-08-07",85.76,84.275,84.779,0.257,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":826,"transactions":9,"vwap":2085},"2025-08-06",83.71,84.522,0.875,1.05,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":95,"volume":949,"transactions":9,"vwap":2091},"2025-08-05",84.48,83.647,-0.623,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1271,"percent_change":2098,"volume":685,"transactions":9,"vwap":2096},"2025-08-04",84.099998,84.27,83.78,1.9,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":866,"transactions":9,"vwap":2103},"2025-08-01",82.96,82.4,82.7,-2.195,-2.59,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2000,"change":2110,"percent_change":341,"volume":1298,"transactions":9,"vwap":2000},"2025-07-31",85.74,84.59,0.187,{"date":2112,"open":2113,"high":1972,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-30",84.26,81.238,84.708,0.123,0.15,10100,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":826,"transactions":9,"vwap":2122},"2025-07-29",85.289,84.585,-0.067,-0.08,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":678,"transactions":9,"vwap":2127},"2025-07-28",84.652,0.107,0.13,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":772,"transactions":9,"vwap":2133},"2025-07-25",84.664,84.545,0.116,0.14,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":865,"volume":671,"transactions":9,"vwap":2138},"2025-07-24",84.429,0.439,{"date":2141,"open":946,"high":946,"low":946,"close":946,"change":1146,"percent_change":2142,"volume":678,"transactions":9,"vwap":946},"2025-07-23",1.03,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2027,"percent_change":1920,"volume":678,"transactions":9,"vwap":2146},"2025-07-22",83.12,83.135,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":1512,"volume":826,"transactions":9,"vwap":2151},"2025-07-21",83.66,83.9,83.565,0.292,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2157,"volume":826,"transactions":9,"vwap":2156},"2025-07-18",83.41,83.273,0,{"date":2159,"open":2160,"high":2156,"low":2160,"close":2156,"change":2062,"percent_change":2161,"volume":701,"transactions":9,"vwap":2156},"2025-07-17",83,1.14,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1496,"percent_change":1558,"volume":709,"transactions":9,"vwap":2165},"2025-07-16",82.11,82.335,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":678,"transactions":9,"vwap":2169},"2025-07-15",82.5,82.455,1.138,1.4,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":1254,"transactions":9,"vwap":2176},"2025-07-14",81.010002,81.59,81.317,0.311,0.38,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":1036,"transactions":9,"vwap":2182},"2025-07-11",81.54,81.0059967,-0.361,-0.44,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":831,"volume":1298,"transactions":9,"vwap":2189},"2025-07-10",81.12,81.65,81.367,-0.589,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1640,"volume":716,"transactions":9,"vwap":2195},"2025-07-09",81.87,82.17,81.956,0.501,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":72,"volume":1036,"transactions":9,"vwap":2201},"2025-07-08",81.445,81.56,81.455,0.265,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":709,"transactions":9,"vwap":2206},"2025-07-07",81.42,81.19,-0.467,-0.57,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":88,"volume":826,"transactions":9,"vwap":2212},"2025-07-03",81.46,81.657,0.903,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":1283,"volume":772,"transactions":9,"vwap":2218},"2025-07-02",80.624,80.825,80.754,0.513,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":1341,"volume":671,"transactions":9,"vwap":2222},"2025-07-01",80.241,-1.172,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1995,"percent_change":1182,"volume":1137,"transactions":9,"vwap":2228},"2025-06-30",81.18,81.57,81.413,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":256,"volume":866,"transactions":9,"vwap":2234},"2025-06-27",81.099998,81.185,80.65,81.067001,0.395,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2142,"volume":772,"transactions":9,"vwap":2239},"2025-06-26",80.54,80.672,0.82,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1036,"transactions":9,"vwap":2244},"2025-06-25",80,79.852,0.202,0.25,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-24",78.89,79.65,1.805,2.32,2600,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":943,"transactions":9,"vwap":2257},"2025-06-23",76.98,77.845,0.57,0.74,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":447,"volume":709,"transactions":9,"vwap":2264},"2025-06-20",77.4,77.64,77.275,-0.803,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":826,"transactions":9,"vwap":2269},"2025-06-18",78.41,78.078003,-0.31,-0.4,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":1890,"volume":671,"transactions":9,"vwap":2274},"2025-06-17",78.388,-0.391,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":176,"transactions":9,"vwap":2280},"2025-06-16",78.3,78.974,78.779,1.096,1.41,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":1313,"volume":2289,"transactions":9,"vwap":2287},"2025-06-13",78.15,78.45,77.683,-1.355,6300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":248,"volume":1029,"transactions":9,"vwap":2293},"2025-06-12",78.941,79.038002,78.82,0.223,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":866,"transactions":9,"vwap":2300},"2025-06-11",78,79.39,78.815,0.057,0.07,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":52,"volume":949,"transactions":9,"vwap":2308},"2025-06-10",78.74,78.975,78.31,78.758,0.075,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":1472,"volume":716,"transactions":9,"vwap":2313},"2025-06-09",78.83,78.683,0.065,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1512,"percent_change":1628,"volume":716,"transactions":9,"vwap":2318},"2025-06-06",78.94,78.618,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":248,"volume":1377,"transactions":9,"vwap":2322},"2025-06-05",78.2,78.268,78.19,0.218,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":1265,"volume":935,"transactions":9,"vwap":2329},"2025-06-04",77.671,78.25,78.050003,1.117,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":709,"transactions":9,"vwap":2334},"2025-06-03",75.72,76.933,0.661,0.87,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2213,"percent_change":213,"volume":772,"transactions":9,"vwap":2340},"2025-06-02",75.365,76.272,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2270,"volume":935,"transactions":9,"vwap":2344},"2025-05-30",75.022003,75.369,74.461,-0.235,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":1029,"transactions":9,"vwap":2350},"2025-05-29",75.65,75.604,0.147,0.19,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":1375,"volume":685,"transactions":9,"vwap":2356},"2025-05-28",76.17,75.457,-0.474,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":935,"transactions":9,"vwap":2363},"2025-05-27",75,76,74.87,75.931,1.405,1.89,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":1029,"transactions":9,"vwap":2369},"2025-05-23",74.74,74.526,-0.584,-0.78,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":857,"percent_change":1901,"volume":772,"transactions":9,"vwap":2375},"2025-05-22",75.321,75.11,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":826,"transactions":9,"vwap":2379},"2025-05-21",74.98,74.545,-0.859,-1.14,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":66,"percent_change":2388,"volume":1088,"transactions":9,"vwap":2387},"2025-05-20",75.187,75.55,75.00099945,75.404,-0.07,{"date":2390,"open":1476,"high":2391,"low":1476,"close":2392,"change":2393,"percent_change":2135,"volume":1036,"transactions":9,"vwap":2392},"2025-05-19",75.528,75.454,0.109,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":2399,"percent_change":2400,"volume":709,"transactions":9,"vwap":2397},"2025-05-16",75.261,75.345,75.231,-0.1,-0.13,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-15",75.138,75.5,75.445,-0.674,-0.89,3600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":888,"volume":802,"transactions":9,"vwap":2412},"2025-05-14",75.99,76.119,75.989,0.629,{"date":2416,"open":1493,"high":2417,"low":1493,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-13",75.686,75.49,1.65,2.23,3400,{"date":2423,"open":2424,"high":2424,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":1029,"transactions":9,"vwap":2424},"2025-05-12",73.84,3.4,4.83,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":1792,"volume":678,"transactions":9,"vwap":2429},"2025-05-09",70.44,-0.268,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":716,"transactions":9,"vwap":2434},"2025-05-08",70.583,70.708,0.912,1.31,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":256,"volume":791,"transactions":9,"vwap":2440},"2025-05-07",69.12,69.796,0.338,{"date":2443,"open":1154,"high":2444,"low":1154,"close":2445,"change":2446,"percent_change":2271,"volume":2447,"transactions":9,"vwap":2445},"2025-05-06",69.6,69.458,-0.277,11800,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":1114,"percent_change":981,"volume":1029,"transactions":9,"vwap":2451},"2025-05-05",69.82,69.735,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":742,"volume":709,"transactions":9,"vwap":2455},"2025-05-02",69,69.965,2.226,{"date":2458,"open":1333,"high":1333,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":772,"transactions":9,"vwap":2459},"2025-05-01",67.739,1.438,2.17,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":2466,"volume":671,"transactions":9,"vwap":2464},"2025-04-30",66.301,-0.24,-0.36,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2441,"percent_change":1629,"volume":1029,"transactions":9,"vwap":2470},"2025-04-29",65.73,66.541,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2124,"volume":709,"transactions":9,"vwap":2475},"2025-04-28",66.605,65.91,66.203,-0.055,{"date":181,"open":2478,"high":2479,"low":2478,"close":2479,"change":2480,"percent_change":175,"volume":685,"transactions":9,"vwap":2479},65.6,66.258,0.658]