[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXL":3,"homepage-market-summary":30,"stock-historical-FTXL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Nasdaq Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0541,0.1424,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},263.25,263.48,266.175,262.7086,256.83,6.42,2.5,165947.78047,297.35999,110.24,235569.219072488,81.8,2522,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},66.456,166553,60791704.768122,290.98,"2025-04-22",[182,185,195,206,217,227,237,248,259,269,280,290,301,312,323,334,345,356,365,376,387,398,409,420,430,441,451,461,472,482,493,504,513,523,533,543,554,564,574,584,595,606,617,628,639,650,661,671,682,693,704,715,723,734,745,756,767,777,787,797,806,814,823,832,840,849,858,867,876,885,894,903,912,920,929,937,946,955,963,972,981,990,999,1007,1016,1025,1034,1042,1050,1059,1068,1077,1086,1095,1104,1113,1122,1131,1137,1146,1155,1164,1173,1181,1190,1199,1208,1216,1224,1232,1241,1250,1259,1267,1276,1284,1292,1301,1309,1318,1326,1333,1342,1350,1358,1367,1375,1382,1391,1400,1408,1416,1423,1432,1441,1448,1457,1465,1474,1482,1491,1499,1508,1516,1524,1532,1541,1549,1556,1565,1572,1581,1590,1597,1605,1614,1621,1629,1637,1646,1654,1662,1670,1679,1687,1695,1702,1710,1718,1726,1735,1743,1752,1761,1770,1777,1784,1792,1801,1808,1816,1824,1833,1840,1848,1855,1863,1871,1880,1888,1895,1903,1912,1920,1928,1936,1945,1951,1959,1968,1977,1986,1993,2002,2011,2018,2026,2034,2041,2048,2057,2064,2072,2079,2087,2096,2104,2112,2121,2129,2138,2145,2153,2162,2170,2177,2184,2193,2201,2209,2218,2226,2234,2243,2252,2260,2267,2274,2282,2291,2298,2306,2314,2321,2329,2336,2345,2353,2360,2368,2375,2383,2390,2398,2405,2413,2421,2430,2439,2447,2453,2462,2469,2478,2486,2492,2501,2508,2516,2524,2531,2537,2544,2552,2558,2566,2573,2580,2588,2597,2605,2614,2620,2629,2635,2642,2651,2659,2665,2674,2680,2688,2697,2706,2714,2722,2730,2739,2745,2752,2760,2766,2774,2782,2789,2797,2806,2812,2819,2827,2834,2842,2848,2855,2863,2869,2875,2884,2891,2897,2902,2907,2914,2920,2926,2934,2940,2947,2954,2961,2966,2973,2980,2985,2991,2998,3003,3009,3015,3021,3029,3037,3045,3052,3059,3068,3074,3080,3086,3093,3101,3110,3115,3122,3129,3137,3144,3150,3159,3167,3176,3183,3188,3195,3204],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4638,264.3203,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",253.47,258.39,252.05,3.68,1.45,227913.066473,5466,255.1155,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",254.06,254.6637,251.5,253.15,0.65,0.26,151040.156944,4067,252.9347,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",253.93,255.09,251.49,252.5,2.77,1.11,117101.929572,3903,253.1395,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",253.64,245.65,249.73,-4.9,-1.92,105412.098232,4009,248.9782,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":191,"volume":234,"transactions":235,"vwap":236},"2026-09-25",253.32,255.89,252.2,254.63,3.63,112480.698802,2543,254.5878,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",247.47,251.06,246.06,251,-0.32,-0.13,45853.659595,1721,248.922,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",253.49,253.56,247.6111,251.32,-2.55,-1,119377.302485,2739,250.3055,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",246.26,254.145,253.87,5.95,2.4,178147.789854,3721,251.2484,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",242.79,249.19,240.34,247.92,10.59,4.46,298524.168999,6011,245.9364,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",234.39,237.33,232.57,4.75,2.04,172573.006839,3591,234.4003,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",231.01,233.65,230.38,232.58,8.67,3.87,127250.674559,3430,232.8033,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",227,227.82,221.59,223.91,0.7,0.31,112305.76149,2747,224.686,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",223.63,225.64,222.17,223.21,2.29,1.04,61819.108117,1762,223.0305,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",220.68,223.73,219.57,220.92,-13.57,-5.79,134945.3054,3441,221.87,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",232.51,236.215,232.45,234.49,5.37,2.34,59050.457657,2050,234.8522,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",229.37,231.22,227.16,229.12,-6.03,-2.56,94638.576404,2901,229.7358,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":265,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",231.46,236.76,235.15,1.03,160162.965838,2085,234.763,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",233.18,235.32,231.52,232.75,4.9,2.15,107675.516985,4587,233.5644,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",222.65,228.1,222.11,227.85,7.91,3.6,117670.37544,3000,226.143,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",217.41,220.52,213.75,219.94,0.59,0.27,99478.686551,4480,218.2768,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",216.64,219.64,215.678,219.35,1.86,0.86,76206.733254,3078,218.8219,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",217.44,219.15,214.62,217.49,-4.42,-1.99,108256.233776,3564,217.0046,{"date":421,"open":328,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",222.68,219.84,221.91,1.68,0.76,75475.640871,2447,221.2207,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",225.32,225.91,219.28,220.23,-7.93,-3.48,159197.270003,4062,221.0916,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",229.34,224.16,228.16,4.21,1.88,160663.908647,2615,226.8392,{"date":452,"open":453,"high":444,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",221.97,220.96,223.95,1.15,0.52,116028.574211,4819,222.9247,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",223.99,224.78,221.18,222.8,3.3,1.5,94959.411297,4435,222.814,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",222.25,216.01,219.5,-6.67,-2.95,182904.02825,4141,219.004,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",230.14,230.16,224.27,226.17,-2.03,-0.89,164702.222607,4461,226.0465,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",226.13,229.14,224.48,228.2,1.53,0.67,162281.651442,3908,227.079,{"date":505,"open":506,"high":506,"low":497,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",233.99,226.67,-4.32,-1.87,78668.881281,2316,227.4072,{"date":514,"open":515,"high":516,"low":381,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",234.22,235.51,230.99,-12.85,-5.27,182268.141616,4529,230.201,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":425,"volume":530,"transactions":531,"vwap":532},"2026-08-17",242.96,247.08,242.33,243.84,4.03,176262.136132,3801,245.2136,{"date":534,"open":535,"high":536,"low":359,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",239.6,241.8,239.81,0.02,0.01,86264.549367,3911,239.1422,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",237.61,244.61,237.25,239.79,2.54,1.07,85627.937914,2780,241.9291,{"date":555,"open":556,"high":557,"low":558,"close":547,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",239.93,240.06,237.04,5.99,2.59,117308.179828,3194,238.632,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":66,"volume":571,"transactions":572,"vwap":573},"2026-08-11",231.62,232.88,229.27,231.26,2.06,185020.515925,7558,230.7733,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",236.41,237.35,229.2,-7.29,-3.08,111470.168561,2619,232.1182,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",236.11,237.82,230.24,236.49,5.94,2.58,119594.609131,2493,234.7148,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",226.65,235.48,223.6501,230.55,-0.34,-0.15,153393.960704,4686,232.0091,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",233,237.705,230.04,230.89,-4.14,-1.76,183194.234679,3759,232.8874,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",228.17,236.5,227.71,235.03,16.44,7.52,210270.190369,5779,233.7629,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",211.36,219.72,208.61,218.59,2.05,0.95,200200.784498,6537,216.4657,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",227.43,229.58,215.9801,216.54,-1.28,-0.59,280366.567583,6238,220.1336,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",210.75,220,210.19,217.82,17.75,8.87,304244.52457,6576,216.9097,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",211.24,214.4,200.07,-12.59,-5.92,876393.853996,12232,205.8677,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",215.57,216.32,207.98,212.66,-12.79,-5.67,544731.511325,7983,212.5224,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",231.96,232.04,217.69,225.45,-3.9,-1.7,265037.52742,6995,223.2452,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",238.54,239.06,227.44,229.35,-10.74,-4.47,2823225.21282,7780,229.748,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",239.27,243.95,237.56,240.09,-2.6,-1.07,524433.621526,6674,239.765,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":201,"percent_change":394,"volume":720,"transactions":721,"vwap":722},"2026-07-22",236.21,245.67,242.69,362223.97648,3897,243.5601,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",239.45,243.04,235.57,242.04,13.66,5.98,193843.870225,6362,240.81,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",232.42,234.76,227.91,228.38,1.64,0.72,211073.871308,3250,230.9261,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",220.47,231.69,216.67,226.74,-2.68,-1.17,178878.48639,3768,225.6672,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",234.28,236.33,227.3151,229.42,-11.48,-4.77,280288.007724,5636,230.0403,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",251.14,234.0051,240.9,-7.55,-3.04,248076.975164,5676,240.1555,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",253.5,244.75,248.45,6.84,2.83,168061.936235,4884,248.8738,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":222,"volume":794,"transactions":795,"vwap":796},"2026-07-13",245.75,247.2,240.12,241.61,-12.44,211935.774287,4110,242.7815,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",250.14,256.070007,248.92,254.050003,-1.31,-0.51,308000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":190,"volume":813,"transactions":9,"vwap":811},"2026-07-09",258.26501,260.86499,254.11,255.36,9.07,184700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",238.39999,246.53999,238.35001,246.28999,4.41,1.82,211800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",242.2,244.3,234.92999,241.88,-13.58,-5.32,394100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":634,"volume":839,"transactions":9,"vwap":837},"2026-07-06",256.92999,263.20001,255.25,255.46001,5.14,279900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",266.60999,269.079987,245.17999,250.32001,-16.46,-6.17,302900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",274.66,276.98001,266.51999,266.78,-18.17,-6.38,152300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",275.98001,286.82001,275.0050049,284.95001,11.1,4.05,144200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",267.059998,274.45001,254.56,273.85001,8.38,3.16,227000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",271.64001,273.92001,264.79001,265.47,-17.23,-6.09,1056000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",288.67001,289.60501,270.23999,282.70001,11.17,4.11,330600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",275,275.48999,263.64001,271.53,-1.79,-0.65,215300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",274.89999,281.48001,270.95999,273.32001,-23.73,-7.99,272000,{"date":913,"open":914,"high":25,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",295.69,292,297.049988,7.85,2.71,239200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",284.32999,291.48901,283.79999,289.20001,18.39,6.79,273500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":591,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",276.35001,280.69,270.73999,270.81,0.96,327200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",283.14001,286.17999,268.14999,268.23001,-15.95,-5.61,256000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",282.87,284.87,280,284.17999,14.16,5.24,246800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":559,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-12",263.10001,272.88,260,270.019989,2.27,228800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",250.58,264.48999,249.75,264.029999,19.65,8.04,258100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",248.69,257.79999,243.27,244.38,-8.77,-3.46,209900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",263.81,265.51999,235.78999,253.14999,-4.97,-1.93,427700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",258.48001,262.89001,253.74001,258.12,13.74,5.62,208300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":977,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":977},"2026-06-05",262.29999,262.91,244.27,-28.74,-10.52,454100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",266.60001,277.13,262.48001,273.12,-6.26,-2.24,205800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",280.070007,280.95999,272.29001,279.38,6.03,2.21,149300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",265.35001,273.76999,263.67999,273.35001,14.22,5.49,171700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":243,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-01",255.64,261.54001,252.46001,259.13,-0.12,203200,{"date":1043,"open":1044,"high":1009,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-29",264.64001,258.32999,259.45001,-1.65,-0.63,151500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",258.82001,263.54001,254.45,261.10001,2.18,0.84,195000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",268.60999,268.772,253.44,258.92001,-4.03,-1.53,195200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",257.089996,264.41,255.87,262.95001,15.02,6.06,201500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",244.48,250.11,244.13,247.92999,6.56,2.72,190600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",238.64,242.52,236.77,241.37,1.54,0.64,152800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",234.60001,240.070007,233.97,239.83,10.02,4.36,165500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",224.95,233.66,220.77,229.81,0.1,0.04,264600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",239.0099945,240.39999,225.42999,229.71001,-4.83,-2.06,493100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",235.55,238.99001,233.24001,234.53999,-9.3,-3.81,191500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":528,"change":1136,"percent_change":646,"volume":866,"transactions":9,"vwap":528},"2026-05-14",243.089996,246.19501,241.12,-1.44,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",245.605,246.955,239.64,245.28,6,2.51,225700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-12",243.62,244.98,229.94,239.28,-9.69,-3.89,451300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",245.82001,249.58,244.059998,248.97,7.33,3.03,331100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",233.92,242.46001,232.715,241.64,13.83,6.07,1965600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":330,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-07",232.17999,232.89999,226.28,227.81,-2.48,261800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",230.39,233.62,224.77299,233.60001,8.73,3.88,592400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",217.77,225.92,217.31,224.87,10.93,5.11,171300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-04",217.14999,217.24001,211.92,213.94,-1.94,-0.9,177600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":213,"volume":1215,"transactions":9,"vwap":1213},"2026-05-01",212.029999,216.080002,210.3,215.88,2.36,156700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-30",210.86,213.52,207.674,5.6,2.69,305900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-29",205.60001,207.92,204.125,7.02,3.49,144600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-28",199.39,203.545,197.44,200.89999,-7.37,-3.54,233600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",211.17999,211.22,205.66,208.27,-1.73,-0.82,289200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",208.63499,210.60001,205.92999,210,10.68,5.36,240200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1056,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",196.58,201.61,196.24001,199.32001,4.25,248800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",193.78999,195.12,191.83,195.070007,4.54,2.38,81800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":361,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-21",190.89,192.089996,189.14999,190.53,0.54,107600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":635,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-20",189.46001,189.87,187.39301,189.5,0.5,114800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-17",187.25999,189.23,185.8,188.55,4.17,2.26,150000,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",180.36,184.58,184.38,3.91,2.17,82200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",179.72,180.94501,177.64,180.47,-0.03,-0.02,98500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":783,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-14",179.56,180.52,177.42999,180.5,1.59,161100,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",173.48,177.67,3.38,1.94,93400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",172.60001,175.28999,172.50999,174.28999,3.28,1.92,144700,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-09",167.14,171.089996,171.0099945,3.99,2.39,126400,{"date":1351,"open":1352,"high":1344,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",165.71001,163.16499,167.020004,10.56,6.75,500100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-07",154.50999,156.56,152.64999,156.46001,1.37,0.88,58800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1340,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-06",154.25999,155.81,153.44,155.089996,1.25,90500,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":935,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",146.059998,153.27,153.17,0.63,81600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-01",149.87,153.91,149.34,152.21001,4.74,3.21,132100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-31",142.16,147.78999,141.61,147.47,8.18,5.87,209500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":667,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-30",147.080002,147.269,138.16,139.28999,-4.08,311500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":223,"volume":1415,"transactions":9,"vwap":1413},"2026-03-27",146.88,148.50999,144.78999,145.21001,-2.85,338200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",152.82001,148.059998,-7.14,-4.6,167600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-25",155.020004,156.17,153.78999,155.2,2.28,1.49,145300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-24",149.63,153.86,149.55,152.92,2.6,1.73,115500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":550,"percent_change":741,"volume":1447,"transactions":9,"vwap":1446},"2026-03-23",152.039993,154.17999,149.99001,150.32001,95200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-20",153.94,154.0099945,147.14999,149.25,-4.31,-2.81,213400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":405,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-19",147.88,155.059998,146.91,153.56,0.56,133800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-18",152.99001,155.155,152.22,152.7,0.08,0.05,179600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":550,"volume":1481,"transactions":9,"vwap":1479},"2026-03-17",152.71001,152.839,150.85001,152.62,1.61,71700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-16",152.53,153.67999,150.56,151.0099945,2.98,2.01,131800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":66,"volume":1498,"transactions":9,"vwap":1496},"2026-03-13",148.17999,150.75,147.44,148.029999,1.32,161200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",149.14999,149.64,146,146.71001,-5.3,-3.49,54700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":821,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-11",151.22,153.39,151.2,152.0099945,1.21,103600,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-10",148.3,153.50999,150.19,1.75,1.18,103800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1075,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-09",139.86,148.55,139.56,148.44,4.26,115900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-06",145.10001,147.795,141.33,142.38,-7.68,-5.12,100300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1136,"volume":1548,"transactions":9,"vwap":1546},"2026-03-05",150.50999,152.66,146.69,150.059998,-2.19,56500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1330,"percent_change":961,"volume":1555,"transactions":9,"vwap":1554},"2026-03-04",151.74001,153.3,149.94,152.25,133200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",150.46001,151.17,147.57001,148.87,-7.92,-5.05,150500,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":159,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-03-02",152.63,157.050003,156.78999,0.47,117900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",154.64999,157.039993,154.089996,156.050003,-2.04,-1.29,2740400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-26",162.059998,162.39,154.90401,158.089996,-4.86,-2.98,111600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1023,"volume":1596,"transactions":9,"vwap":1594},"2026-02-25",161.55,163.325,162.95,3.53,125600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1514,"volume":1604,"transactions":9,"vwap":1602},"2026-02-24",159.029999,161.12,158.3,159.42,1.91,128700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",158.22,159.2,155.63,157.50999,-1.27,-0.8,81900,{"date":1615,"open":1616,"high":1608,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",155.74001,158.78,2.32,1.48,101600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1363,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1363},"2026-02-19",155.96001,157.0099945,154.52,-0.98,-0.62,118200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":102,"volume":1636,"transactions":9,"vwap":1634},"2026-02-18",156.52,159.55,156.063004,157.44,1.57,38200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-17",154.36,157.23,152.41901,155.87,-0.47,-0.3,62800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":52,"volume":1653,"transactions":9,"vwap":1651},"2026-02-13",155.57001,157.81,153.37,156.34,0.77,264100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1648,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1648},"2026-02-12",160.95,162.30499,155.46001,-3.66,-2.3,86200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1221,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",157.92,160.39,155.28,159.23,3.65,88200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-10",155.25,155.37,152.84,153.63,-1.71,-1.1,175000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":550,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-09",153.089996,156.72,151.42999,155.34,0.69,107100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",148.67,154.80499,154.27,7.48,5.1,82800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":112,"percent_change":112,"volume":1701,"transactions":9,"vwap":1700},"2026-02-05",143.89999,149.19,143.56,146.78999,69100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":612,"volume":1709,"transactions":9,"vwap":1707},"2026-02-04",152.74001,153.965,143.27499,146.8,-6.34,139500,{"date":1711,"open":1607,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-03",158.35001,150.003006,153.14,-2.97,-1.9,154100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":865,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-02-02",151.050003,157.77499,150.688,156.11,2.66,112600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-30",157.39,159.98,151.78,152.059998,-6.94,-4.36,79800,{"date":1736,"open":1737,"high":1738,"low":1511,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",158.84,159.64999,159,0.28,0.18,130700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-28",156.35001,159.25999,156.091995,158.72,5.43,3.54,94000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-27",151.5,153.81,151.061005,153.28999,4.497,3.02,38800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-26",149.27,150.13,148.19,148.793,-1.187,-0.79,62500,{"date":1771,"open":1772,"high":1387,"low":1773,"close":1774,"change":508,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",151.059998,148.91,149.98,-2.8,1581100,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1604,"transactions":9,"vwap":1781},"2026-01-22",156.88,153.24001,154.3,0.29,0.19,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1451,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1451},"2026-01-21",149.57001,155.12,149.255,6.76,4.59,208700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-20",145.99001,149.347,145.98,147.25,-1.39,-0.94,61100,{"date":1802,"open":1434,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1522,"volume":1807,"transactions":9,"vwap":1805},"2026-01-16",150.48399,147.742,148.64,1.74,67700,{"date":1809,"open":1384,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-15",150.25,146.58,146.89999,2.199,1.52,115400,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",145.46001,142.99001,144.701,-1.069,-0.73,38500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-13",145.94,147.028,145,145.77,1.09,0.75,57300,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":243,"volume":1839,"transactions":9,"vwap":1837},"2026-01-12",143.0099945,144.96001,144.67999,-0.46,105500,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",141.46001,145.58,145.14,5.2,3.72,157500,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1578,"volume":1854,"transactions":9,"vwap":1852},"2026-01-08",142.94,138.72501,139.94,-2.91,81000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1799,"volume":1862,"transactions":9,"vwap":1860},"2026-01-07",142.91,144.24001,142.25,142.85001,-1.36,100400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1790,"volume":1870,"transactions":9,"vwap":1868},"2026-01-06",139.8,144.3,139.69501,144.21001,6.33,67400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",139.52,139.63,137.45,137.88,1.89,1.39,74300,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2026-01-02",132.59,136.38,135.99001,6.455,4.98,57500,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-31",131.88,129.535,-1.873,-1.43,30200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":107,"volume":1902,"transactions":9,"vwap":1900},"2025-12-30",131.84,132.42,131.14999,131.408,0.078,20900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",130.34,131.75,129.99001,131.33,-0.299,-0.23,27100,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-26",132.50999,131.41,131.629,-0.119,-0.09,16700,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-24",130.81,131.78999,131.748,0.568,0.43,12000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1931},"2025-12-23",130.020004,131.17999,129.79401,0.483,0.37,19700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-22",132.039993,132.32001,129.952,130.69701,1.357,1.05,29100,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":88,"volume":1935,"transactions":9,"vwap":1949},"2025-12-19",126.16,129.62199,129.34,4.22,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-18",127.53,127.701,125.12,2.97,2.43,41700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",126.24,126.44,122.010002,122.15,-4.147,-3.28,31700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-16",127.23,127.625,125.38,126.297,-1.458,-1.14,22100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-15",129.8,130.22301,127.49,127.755,-0.255,-0.2,76400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":73,"percent_change":222,"volume":1992,"transactions":9,"vwap":1991},"2025-12-12",132.81,133.080002,127.63,128.0099945,1867900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-11",134.58,134.88,131.75999,134.60001,-1.49,-1.09,58200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-10",133.28999,136.3,133.029007,136.089996,2.47,1.85,45800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1093,"volume":2017,"transactions":9,"vwap":2014},"2025-12-09",132.42999,133.62,132.215,0.855,25800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1943,"volume":2025,"transactions":9,"vwap":2023},"2025-12-08",133.050003,133.56,131.97501,132.765,1.383,51400,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-05",130.53999,132.5,131.382,1.857,1.43,57100,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1611,"volume":2040,"transactions":9,"vwap":2038},"2025-12-04",130.63,128.98,129.52499,-1.665,42300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1144,"percent_change":2047,"volume":1661,"transactions":9,"vwap":2046},"2025-12-03",129.25999,131.2,128.435,131.19,1.95,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-02",126.56,129.14999,126.3,128.67999,3.57,2.85,80600,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":1644,"volume":2063,"transactions":9,"vwap":2061},"2025-12-01",123.85,125.88,125.11,-0.375,86800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1214,"volume":2071,"transactions":9,"vwap":2069},"2025-11-28",123.68,125.65,123.479,125.485,2.895,38700,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":1957,"volume":2078,"transactions":9,"vwap":2076},"2025-11-26",120.72,123.62,122.59,2.907,78000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":159,"volume":2086,"transactions":9,"vwap":2084},"2025-11-25",117.6,119.89,116.29,119.683,0.878,71200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-24",115.36,119.28,115.35,118.805,4.776,4.19,32700,{"date":2097,"open":2098,"high":2099,"low":26,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-21",112.23,115.51,114.028999,2.265,2.03,62100,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-20",120.91,111.47,111.764,-5.896,-5.01,95900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-19",116.12,119.275,116.030998,117.66,1.694,1.46,183100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":689,"volume":2128,"transactions":9,"vwap":2126},"2025-11-18",115.463,117.239,114.381,115.966,-2.007,110200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-17",119.61,121.76,116.94,117.973,-2.627,-2.18,125300,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":1782,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-14",117.029999,122.32,120.6,0.24,11154300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-13",124.010002,119.43,120.31,-4.803,-3.84,350200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-12",125.35,126.22,124.44,125.113,1.513,1.22,671700,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",124.57,123.5,123.6,-2.963,-2.34,12100,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":783,"volume":2176,"transactions":9,"vwap":2174},"2025-11-10",126.97,125.235,126.563,3.485,28000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":1612,"volume":2183,"transactions":9,"vwap":2180},"2025-11-07",121.72,123.078003,119.33,-0.993,6800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-06",126.83,126.931,123.43,124.070999,-2.687,-2.12,15500,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-11-05",123.019997,128.033997,126.758,4.679,3.83,17200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":415,"volume":2208,"transactions":9,"vwap":2206},"2025-11-04",124.21,124.911,121.78,122.079002,-5.64,8900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-11-03",127.68,128.16,127.42,127.719,1.599,1.27,5200,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-31",127.59,125.85,126.12,-0.305,-0.24,7300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-30",128.050003,128.42,126.425,-1.733,-1.35,22000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-29",128.28,129.89,127.539,128.158,1.749,1.38,18300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-28",125.9,127.22,125.47,126.409,0.527,0.42,14300,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-27",124.84,126.595,125.882,3.363,2.74,9200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":82,"volume":2266,"transactions":9,"vwap":2264},"2025-10-24",122.9,122.936,122.519,1.619,13200,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-23",119.506,120.9,3.536,3.01,4300,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-22",119.62,115.95,117.364,-3.153,-2.62,11100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-21",120.51,120.997,119.7,120.517,-0.633,-0.52,10400,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":1307,"volume":2297,"transactions":9,"vwap":2295},"2025-10-20",120.089996,121.379,121.15,2.577,13400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1910,"volume":2305,"transactions":9,"vwap":2303},"2025-10-17",117.69,118.788,117.558,118.573,-0.277,3100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1373,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-10-16",119.022003,119.797,117.893,118.85,1.06,18500,{"date":2315,"open":2316,"high":2081,"low":2317,"close":2081,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2081},"2025-10-15",116.93,116.010002,3.305,2.89,17800,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-14",114.25,116.38,114.295,-2.133,-1.83,12300,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2183,"transactions":9,"vwap":2333},"2025-10-13",114.9,116.52,116.428,5.515,4.97,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",118.46,118.5,110.69,110.913,-7.231,-6.12,10300,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-09",118.87,117,118.144,-0.632,-0.53,8000,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-08",115.665,118.776,3.389,2.94,16200,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-07",119.58,115.13,115.387,-2.755,-2.33,10500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":2183,"transactions":9,"vwap":2372},"2025-10-06",119.24,119.856,118.142,2.088,1.8,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-03",116.82,117.302,116.054001,-0.409,-0.35,6300,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":2344,"transactions":9,"vwap":2387},"2025-10-02",115.843,116.79,116.463,1.774,1.55,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-01",110.82,114.695,114.689,2.855,2.55,5800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":1380,"volume":2404,"transactions":9,"vwap":2401},"2025-09-30",110.9,111.834,110.605,0.696,29300,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-29",112.255,111.029999,111.138,-0.231,-0.21,3800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1380,"volume":2420,"transactions":9,"vwap":2418},"2025-09-26",111.019997,111.556,110.473,111.369,0.694,13000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-25",109.84,110.86,108.334,110.675,-0.316,-0.28,14900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-24",110.87,111.32,110.485,110.991,0.037,0.03,20700,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-23",112.26,110.89,110.954,-0.402,-0.36,10900,{"date":2448,"open":2449,"high":2416,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2169,"transactions":9,"vwap":2450},"2025-09-22",109.24,111.356,2.107,1.93,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-19",109.18,109.513,108.28,109.249,-0.845,-0.77,7000,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2313,"transactions":9,"vwap":2466},"2025-09-18",108.96,110.75,110.094002,3.988,3.76,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-17",106.050003,106.61,104.44,106.106,-0.236,-0.22,33600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":500,"volume":2485,"transactions":9,"vwap":2483},"2025-09-16",106.07,106.4,105.55,106.342,0.71,29800,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":1926,"volume":2397,"transactions":9,"vwap":2490},"2025-09-15",104.86,105.84,105.632,0.452,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-12",104.96,105.19,104.48,105.18,0.433,0.41,9900,{"date":2502,"open":2494,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":191,"volume":2507,"transactions":9,"vwap":2505},"2025-09-11",104.977,104.526,104.747,1.501,13300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1307,"volume":2515,"transactions":9,"vwap":2513},"2025-09-10",102.95,103.28,102.56,103.246,2.192,13100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1918,"volume":2523,"transactions":9,"vwap":2521},"2025-09-09",101.12,101.32,100.54,101.054001,-0.096,16900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1093,"percent_change":1093,"volume":2530,"transactions":9,"vwap":2529},"2025-09-08",100.95,101.38,100.68,101.15,11900,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":1806,"percent_change":2536,"volume":2225,"transactions":9,"vwap":2535},"2025-09-05",100.79,99.275,100.51,1.76,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-04",96.87,98.77,1.726,1.78,5300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2420,"transactions":9,"vwap":2549},"2025-09-03",97.324,97.58,96.11,97.043999,-0.37,-0.38,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":2000,"volume":2017,"transactions":9,"vwap":2555},"2025-09-02",96.12,97.414,95.74,-1.074,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-29",100.175,98.080002,98.488,-3.057,-3.01,9600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":66,"volume":2397,"transactions":9,"vwap":2571},"2025-08-28",101.080002,101.634,100.921,101.545,0.91,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2578,"percent_change":122,"volume":2579,"transactions":9,"vwap":2576},"2025-08-27",99.97,100.635,99.91,0.249,6500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2530,"transactions":9,"vwap":2585},"2025-08-26",100.55,100.71,100.25,100.386,0.849,0.85,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-25",99.55,99.84,99.374,99.537,-0.053,-0.05,8800,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-22",97.394,100.515,99.59,2.649,2.73,4200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-21",96.8,97.49,96.719,96.941,-0.679,-0.7,3900,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2289,"volume":2382,"transactions":9,"vwap":2618},"2025-08-20",97.67,95.164,97.62,-0.515,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-19",99.385,100.15,98.019997,98.135,-1.615,-1.62,10000,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":152,"percent_change":152,"volume":2634,"transactions":9,"vwap":2633},"2025-08-18",99.19,99.8,99.75,4500,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1853,"volume":2641,"transactions":9,"vwap":2639},"2025-08-15",100.72,99.098999,99.4,-2.979,4600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-14",101.23,102.474,101.132,102.379,-0.177,-0.17,5400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2654,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2654},"2025-08-13",102.18,102.556,101.462,1.174,1.16,8400,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":467,"volume":2290,"transactions":9,"vwap":2663},"2025-08-12",98.9,101.44,101.382,3.239,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-11",98.8,99.76,97.99,98.143,-0.063,-0.06,54000,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":361,"volume":2297,"transactions":9,"vwap":2678},"2025-08-08",97.15,98.26,98.206,1.006,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":447,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-07",97.41,97.83,96.44,97.2,1.97,9700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-06",95.07,95.644,94.115,95.32,-0.88,-0.91,12600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-05",97.019997,97.32,95.421,96.2,-0.527,-0.54,31300,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-04",95.77,96.85,96.727,1.177,1.23,24000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2352,"transactions":9,"vwap":2719},"2025-08-01",94.65,96.304,93.607,95.55,-1.16,-1.2,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-31",98.95,96.13,96.71,-3.476,-3.47,7100,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-30",100.31,100.63,99.613,100.186,0.787,0.79,33900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2743,"change":2744,"percent_change":142,"volume":2729,"transactions":9,"vwap":2743},"2025-07-29",99.9,100.6,99.399,0.318,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":2750,"percent_change":404,"volume":2751,"transactions":9,"vwap":2749},"2025-07-28",98.13,99.16,99.081001,1.809,8500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2650,"transactions":9,"vwap":2757},"2025-07-25",97.11,97.4,96.694,97.272,-0.153,-0.16,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":1315,"volume":2613,"transactions":9,"vwap":2764},"2025-07-24",97.78,96.86,97.425,-0.029,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-23",97.57,96.472,97.454,-0.572,-0.58,9000,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-22",99.2,97.68,98.026001,-1.555,-1.56,21200,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-21",99.35,100.569,99.581,0.36,65900,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-18",99.63,98.875,99.221,0.143,0.14,2700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-17",98.793,99.36,98.505,99.078003,0.208,0.21,7800,{"date":2807,"open":2808,"high":2661,"low":2809,"close":2810,"change":2811,"percent_change":2811,"volume":2565,"transactions":9,"vwap":2810},"2025-07-16",98.63,96.817,98.87,-0.49,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2800,"change":2817,"percent_change":45,"volume":2818,"transactions":9,"vwap":2800},"2025-07-15",100.21,100.308,99.219,0.985,8100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2596,"transactions":9,"vwap":2824},"2025-07-14",97.9,98.685,97.36,98.375,-1.03,-1.04,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":1040,"volume":2833,"transactions":9,"vwap":2831},"2025-07-11",98.85,99.805,99.405,-0.115,5000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":935,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-10",99.73,100.127,98.98,99.52,0.97,73100,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2759,"percent_change":2759,"volume":2515,"transactions":9,"vwap":2847},"2025-07-09",98.96,98.985,98.010002,98.56,{"date":2849,"open":2850,"high":2851,"low":2850,"close":2852,"change":318,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-07-08",97.167,99.040001,98.72,2.37,6900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1578,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-07-07",97.43,97.74,96.33,96.43,-2.07,26500,{"date":2864,"open":2846,"high":2865,"low":2846,"close":2866,"change":132,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-07-03",98.68,98.47,0.8,21500,{"date":2870,"open":2693,"high":2871,"low":2693,"close":2872,"change":372,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-07-02",97.735,97.69,2.25,187200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-01",95.33,96.25,94.779,95.54,-0.4,-0.42,11200,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",96.78,95.88,95.94,0.07,14800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1048,"percent_change":901,"volume":2868,"transactions":9,"vwap":2896},"2025-06-27",96.365,97.07,95.12,95.87,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2900,"change":1380,"percent_change":137,"volume":2901,"transactions":9,"vwap":2900},"2025-06-26",95.563,96.5,45600,{"date":2903,"open":2904,"high":2896,"low":2905,"close":2896,"change":550,"percent_change":117,"volume":2906,"transactions":9,"vwap":2896},"2025-06-25",95.14,94.74,19400,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2911,"change":2912,"percent_change":2913,"volume":2773,"transactions":9,"vwap":2911},"2025-06-24",93.858,94.85,94.8,3,3.27,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":52,"percent_change":1282,"volume":2352,"transactions":9,"vwap":2919},"2025-06-23",91.475,91.97,90.51,91.8,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2704,"volume":2543,"transactions":9,"vwap":2924},"2025-06-20",92.52,89.842,91.31,-0.5,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2604,"transactions":9,"vwap":2931},"2025-06-18",91.91,92.58,91.53,91.81,0.81,0.89,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2938,"change":2939,"percent_change":2460,"volume":2412,"transactions":9,"vwap":2938},"2025-06-17",91.94,92.334,91,-0.71,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":2272,"volume":2946,"transactions":9,"vwap":2944},"2025-06-16",90.359,92,91.71,2.68,5100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1660,"volume":2290,"transactions":9,"vwap":2952},"2025-06-13",89.31,90.211,88.79,89.029999,-2.1,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":602,"volume":2200,"transactions":9,"vwap":2959},"2025-06-12",90.993,91.56,90.95,91.13,-0.14,{"date":2962,"open":2936,"high":2963,"low":2964,"close":2965,"change":2476,"percent_change":2224,"volume":2397,"transactions":9,"vwap":2965},"2025-06-11",92.019997,90.53,91.27,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":2542,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-10",89.662,91.515,91.49,1.98,7200,{"date":2974,"open":2975,"high":2976,"low":2975,"close":2977,"change":318,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-06-09",88.36,89.952,89.71,2.62,5600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2984,"change":1934,"percent_change":1926,"volume":2579,"transactions":9,"vwap":2984},"2025-06-06",87.64,88.819,87.42,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":602,"percent_change":2649,"volume":2225,"transactions":9,"vwap":2990},"2025-06-05",87.86,88.66,86.54,87.050003,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":102,"percent_change":2997,"volume":2259,"transactions":9,"vwap":2996},"2025-06-04",86.654,87.385,86.051003,87.2,1.17,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3001,"change":2945,"percent_change":1389,"volume":3002,"transactions":9,"vwap":3001},"2025-06-03",83.83,86.19,6200,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":1373,"percent_change":1814,"volume":2259,"transactions":9,"vwap":3008},"2025-06-02",82.225,83.65,82.2,83.51,{"date":3010,"open":3011,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":689,"volume":2352,"transactions":9,"vwap":3013},"2025-05-30",83.029999,80.94,82.26,-1.42,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":539,"percent_change":539,"volume":2429,"transactions":9,"vwap":3020},"2025-05-29",83.73,84.305,83.28,83.68,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":1644,"volume":3028,"transactions":9,"vwap":3026},"2025-05-28",84.17,84.36,83.63,83.67,-0.25,8300,{"date":3030,"open":3031,"high":3032,"low":3031,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-27",83.11,84.35,83.92,2.41,2.96,6700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":1999,"volume":3044,"transactions":9,"vwap":3042},"2025-05-23",80.42,81.6,80.37,81.51,-1.23,12800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2826,"volume":2281,"transactions":9,"vwap":3050},"2025-05-22",83.53,83.9,82.38,82.74,-0.87,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":2232,"percent_change":3058,"volume":2628,"transactions":9,"vwap":3057},"2025-05-21",84.37,85.84,83,83.61,-1.59,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-20",84.46,85.010002,84.25,84.96,-0.07,-0.08,14700,{"date":3069,"open":3070,"high":3071,"low":3070,"close":3072,"change":1838,"percent_change":2704,"volume":3073,"transactions":9,"vwap":3072},"2025-05-19",83.72,85.24,85.029999,17400,{"date":3075,"open":3076,"high":3076,"low":3077,"close":3078,"change":2445,"percent_change":2882,"volume":3079,"transactions":9,"vwap":3078},"2025-05-16",85.54,84.561,85.49,24300,{"date":3081,"open":3072,"high":3082,"low":3083,"close":3084,"change":2925,"percent_change":2772,"volume":3085,"transactions":9,"vwap":3084},"2025-05-15",86.040001,84.72,85.85,36000,{"date":3087,"open":3088,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":147,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",86.45,85.76,86.35,0.33,8600,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-13",83.98,86.38,86.019997,2.45,2.93,18600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-12",82.96,84.099998,82.58,83.57,5.33,6.81,30500,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3112,"change":1831,"percent_change":2840,"volume":3044,"transactions":9,"vwap":3112},"2025-05-09",78.24,78.78,77.505,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":2657,"percent_change":1814,"volume":3121,"transactions":9,"vwap":3120},"2025-05-08",77.54,78.64,76.8,77.49,18100,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":2712,"percent_change":740,"volume":3128,"transactions":9,"vwap":3127},"2025-05-07",75.27,76.47,74.59,76.33,11000,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3051,"volume":3136,"transactions":9,"vwap":3134},"2025-05-06",74.656,75.74,74.405,75.099998,-0.66,19500,{"date":3138,"open":3139,"high":3140,"low":3139,"close":3141,"change":3142,"percent_change":1206,"volume":3143,"transactions":9,"vwap":3141},"2025-05-05",75.71,76.52,75.76,-0.69,15700,{"date":3145,"open":3146,"high":3147,"low":3132,"close":3148,"change":265,"percent_change":3149,"volume":2233,"transactions":9,"vwap":3148},"2025-05-02",76.050003,77.153,76.45,3.24,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":3157,"volume":3158,"transactions":9,"vwap":3155},"2025-05-01",74.89,75.32,73.8,74.050003,0.16,0.22,17300,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":1315,"percent_change":3165,"volume":3166,"transactions":9,"vwap":3164},"2025-04-30",71.61,74.14,71.335,73.89,-0.04,43400,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-04-29",73.99,74.526,73.5,73.92,-0.56,-0.75,95600,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":2811,"percent_change":901,"volume":3182,"transactions":9,"vwap":3181},"2025-04-28",74.66,75.035004,73.177,74.48,8700,{"date":3184,"open":3185,"high":3186,"low":3185,"close":3187,"change":132,"percent_change":1943,"volume":2344,"transactions":9,"vwap":3187},"2025-04-25",73.41,75.24,74.97,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3191,"change":3193,"percent_change":3194,"volume":2208,"transactions":9,"vwap":3191},"2025-04-24",71.87,74.19,71.5,4.42,6.34,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-04-23",70.6,71.313,69.667,69.77,2.44,3.62,21600,{"date":180,"open":3205,"high":3206,"low":176,"close":3207,"change":1282,"percent_change":2932,"volume":2359,"transactions":9,"vwap":3207},66.79,67.89,67.33]