[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTG":3,"homepage-market-summary":30,"stock-historical-NXTG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTG","2026-10-06",{"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 Indxx NextG ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5937,2.528,"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},158.62,158.6,158.86,158.5505,157.6445,0.9755,0.62,3603.273059,167.58,101.010002,8675.681445063492,86.5,3930,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},83.85,7901,2883871.724156,86.28,"2025-04-24",[184,187,197,207,218,228,239,249,260,271,281,291,301,312,323,334,344,355,365,375,384,395,405,416,427,438,448,458,468,478,487,497,505,515,524,533,543,552,561,571,580,589,597,606,615,625,635,645,656,667,677,688,699,710,719,728,737,748,759,769,778,787,795,804,812,819,827,835,844,851,858,867,876,884,892,900,909,917,925,933,941,949,958,966,975,983,991,999,1005,1014,1023,1031,1037,1046,1053,1061,1068,1076,1084,1093,1100,1108,1114,1121,1129,1137,1146,1154,1163,1170,1177,1184,1192,1200,1206,1213,1220,1226,1231,1238,1246,1253,1259,1266,1274,1281,1287,1292,1299,1305,1310,1316,1322,1329,1336,1344,1349,1357,1364,1371,1377,1384,1391,1397,1405,1412,1420,1424,1430,1437,1441,1447,1455,1460,1468,1474,1482,1490,1496,1501,1508,1514,1522,1530,1536,1540,1545,1552,1557,1563,1569,1577,1584,1590,1595,1603,1611,1615,1621,1628,1635,1640,1646,1652,1659,1664,1672,1680,1685,1694,1699,1708,1714,1723,1730,1736,1743,1748,1755,1761,1767,1775,1782,1789,1794,1800,1808,1812,1817,1824,1830,1836,1841,1846,1852,1857,1865,1873,1880,1887,1895,1900,1908,1914,1920,1928,1934,1939,1945,1951,1955,1963,1967,1973,1980,1988,1995,2001,2007,2012,2020,2027,2031,2036,2042,2049,2055,2063,2069,2073,2076,2083,2088,2095,2100,2106,2112,2116,2121,2127,2133,2140,2145,2151,2156,2161,2166,2170,2175,2179,2185,2190,2196,2202,2208,2214,2220,2227,2231,2235,2241,2248,2255,2261,2267,2272,2276,2280,2286,2292,2297,2301,2307,2314,2320,2326,2331,2338,2344,2349,2357,2362,2366,2371,2376,2379,2384,2391,2396,2401,2405,2409,2414,2418,2423,2427,2432,2436,2440,2446,2451,2457,2462,2466,2472,2477,2482,2487,2494,2500,2507,2511,2517,2521,2527,2532,2536,2542,2547,2553,2559,2564,2569,2574,2578,2584,2591,2595,2599,2603,2608,2613,2620,2626,2631,2637,2643,2649,2656,2660,2665,2671,2676,2683,2690],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},124,158.7107,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",157.485,157.739,157.48,0.1208,0.08,4299.395862,135,157.5353,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",156.85,158.015,157.5237,2.953,1.91,6081.892925,126,157.5317,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",154.42,154.97,153.59,154.5707,0.6223,0.4,6948.049656,206,153.9289,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",155.11,153.854924,153.9484,-0.5033,-0.33,3293.0961,106,154.5132,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",154.856,155.035,154.03,154.4517,-0.1077,-0.07,6467.7397,222,154.3894,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",155.21,153.92,154.5594,-2.0082,-1.28,2652.903215,103,154.6865,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",156.3606,156.98,155.94,156.5676,1.2307,0.79,5176.257899,129,156.627,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",154.78,155.4905,154.325,155.3369,-1.1353,-0.73,2520.2802,101,155.1593,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",157.75,156.44,156.4722,-2.3478,-1.48,2013.390649,112,156.785,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",158.5,158.82,158.105,0.29,0.18,3491.65807,156,158.3584,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",156.9195,158.69,158.53,3.8095,2.46,7721.686827,207,158.3053,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",154.26,154.77,153.9138,154.7205,-0.9214,-0.59,2413.6291,85,154.2847,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",155.855,155.8854,155.48,155.6419,2.8814,1.89,5502.54243,128,155.7127,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",154.05,154.66,151.9,152.7605,-0.3638,-0.24,4592.663644,134,153.5974,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":52,"volume":341,"transactions":342,"vwap":343},"2026-09-15",153.2,153.755,152.785,153.1243,0.7455,6890.239422,167,153.2102,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",152.36,153.3,151.77,152.3788,-3.6701,-2.35,4861.267725,144,152.4875,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",154.24,156.0489,154.23,3.6214,2.38,11078.265253,116,155.6269,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",152.9374,152.25,152.4275,-1.7346,-1.13,1717.871287,90,152.7305,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":330,"volume":381,"transactions":382,"vwap":383},"2026-09-09",154.38,154.01,154.1621,-0.3779,3693.55163,87,154.2885,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",154.34,155.2199,154.3,154.54,-0.1326,-0.09,8699.657429,182,154.6776,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",154.7,154.490289,154.6726,1.6348,1.07,3861.5163,96,154.6443,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",151.81,153.0701,151.285,153.0378,0.815,0.54,7541.632449,119,152.2704,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",151.43,152.26,151.3604,152.2228,0.452,0.3,2514.692968,149,151.8907,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",151.98,152.34,151.53,151.7708,-0.7451,-0.49,5256.75832,138,151.8181,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":214,"volume":445,"transactions":446,"vwap":447},"2026-08-31",152.3,152.72,151.92,152.5159,0.6024,7093.957435,146,152.4013,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":185,"vwap":457},"2026-08-28",153.656,153.74,151.7,151.9135,-0.9761,-0.64,4829.9872,152.4597,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":332,"vwap":467},"2026-08-27",152.5,152.97,152.405,152.8896,0.9275,0.61,5214.034439,152.6628,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",151.33,152.19,151.9621,0.0056,0,6718.396026,136,151.826,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",151.24,151.9565,2.2997,1.54,2392.5568,104,151.4289,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",148.91,149.905,149.6568,-1.3935,-0.92,4836.592015,142,149.6175,{"date":498,"open":418,"high":418,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":363,"vwap":504},"2026-08-21",150.8119,151.0503,0.3516,0.23,3056.0964,151.0999,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":436,"vwap":514},"2026-08-20",150.74,151.6,150.44,150.6987,-0.783,-0.52,14959.692938,150.9716,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":321,"vwap":523},"2026-08-19",152.87,151.0801,151.4817,0.0417,0.03,3583.2872,151.9834,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":185,"vwap":532},"2026-08-18",152.245,151.04,151.44,-4.2,-2.7,4443.419346,151.507,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",156.26,156.66,155.64,-0.0904,-0.06,5933.005964,139,156.0724,{"date":544,"open":545,"high":274,"low":546,"close":547,"change":548,"percent_change":193,"volume":549,"transactions":550,"vwap":551},"2026-08-14",156.0262,155.37,155.7304,0.1282,8456.018394,177,155.8522,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":321,"vwap":560},"2026-08-13",155.46,156.69,155.6022,1.0022,0.65,12670.852394,156.0769,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",154.245,154.6,154.12,2.68,1.76,2912.45311,113,154.393,{"date":572,"open":573,"high":462,"low":574,"close":442,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",152.05,151.3701,0.6394,0.42,4905.2173,143,151.9331,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",152.51,151.2806,-1.2294,-0.81,6405.148434,141,151.9321,{"date":590,"open":591,"high":582,"low":592,"close":582,"change":593,"percent_change":594,"volume":595,"transactions":587,"vwap":596},"2026-08-07",152.336,151.63,2.2678,1.51,5888.622146,152.0838,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":107,"volume":603,"transactions":604,"vwap":605},"2026-08-06",149.62,150.92,150.2422,0.3622,5253.682068,99,150.4734,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":436,"vwap":614},"2026-08-05",151.15,149.808169,149.88,-1.6036,-1.06,5304.955902,150.6733,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",149.565,151.75,151.4836,4.6484,3.17,9627.723643,162,150.7141,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":185,"vwap":634},"2026-08-03",145,147.0399,144.2201,146.8352,1.9052,1.31,6176.399802,145.7929,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",146.74,143.76,144.93,-0.9436,-0.65,15822.570713,223,144.9274,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",144.71,145.9,144.3101,145.8736,4.6452,3.29,6587.447763,121,145.2664,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",141.565,144.47,140.77,141.2284,-2.7733,-1.93,3172.9114,115,142.1574,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",142.59,144.61,144.0017,-1.6935,-1.16,27590.186898,205,143.2258,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",146.03,146.605,143.96,145.6952,0.6233,0.43,8069.119401,234,145.0666,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",145.5,146.24,145.04,145.0719,-0.8333,-0.57,5558.118719,165,145.5434,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",147.01,147.0663,145.36,145.9052,-2.1548,-1.46,9010.988502,250,146.0978,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":569,"vwap":718},"2026-07-22",148.36,148.86,148.06,1.18,0.8,3371.5678,148.3801,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":258,"vwap":727},"2026-07-21",145.72,147.26,146.88,3.2925,2.29,10199.4683,146.6717,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":434,"volume":735,"transactions":541,"vwap":736},"2026-07-20",144.06,144.865,143.37,143.5875,-0.7025,19833.363861,144.2497,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",141.65,144.8099,141.62,144.29,-0.2978,-0.21,11584.884814,173,143.5419,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-16",145.12,145.8,144.295,144.5878,-2.9122,-1.97,6661.5976,176,144.906,{"date":760,"open":425,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",149.1,145.575,147.5,-1.8427,-1.23,32914.212138,444,147.6632,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":287,"volume":775,"transactions":776,"vwap":777},"2026-07-14",150.43,149.055,149.3427,0.2613,12519.009003,196,149.6914,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":663,"volume":784,"transactions":785,"vwap":786},"2026-07-13",150.8,148.96,149.0814,-2.9286,18120.266169,179,149.5216,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",151.2,152.14,152.0099945,0.84,0.56,2700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",150.42999,151.61,150.089996,151.17,2.33,1.57,7900,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-07-08",147.87,148.84,146.48,1.78,1.21,22600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":755,"volume":818,"transactions":9,"vwap":816},"2026-07-07",148.19,146.66,147.059998,-2.95,15800,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",149.55,151.020004,150.0099945,1.93,1.3,6600,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",150.98,147.12,148.080002,-1.56,-1.04,3900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",150.41,151.35001,149.44,149.64,-3.7,-2.41,12000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":122,"volume":850,"transactions":9,"vwap":848},"2026-06-30",152.020004,153.38,153.34,1.37,4000,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":576,"volume":857,"transactions":9,"vwap":854},"2026-06-29",151.92999,151.97,148.58,0.63,12100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",151.46001,151.78,150.71001,151.34,-2.37,-1.54,14600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",154.60001,154.73,152.17999,153.71001,-0.25,-0.16,16700,{"date":877,"open":878,"high":220,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",154.47,152.92999,153.96001,-0.55,-0.36,5900,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",153.089996,155.85001,154.50999,-5.71,-3.56,15500,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",159.85001,160.69,160.22,2.11,1.33,9400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",157.24001,158.47,157.089996,158.11,3.86,2.5,12700,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",156.48,157.52,154.25,-1.15,-0.74,30200,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",158.64999,159.36,155.39999,-4.33,-2.71,8700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":907,"volume":932,"transactions":9,"vwap":930},"2026-06-15",159.22,159.83,158.50999,159.73,3.89,17400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":137,"volume":940,"transactions":9,"vwap":938},"2026-06-12",153.87,156.75,153.53999,155.84,0.71,59900,{"date":942,"open":943,"high":944,"low":837,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",150.50999,155.31,155.13,6.73,4.54,13000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",150.21001,152.24001,148.28999,148.39999,-4.54,-2.97,16600,{"date":959,"open":555,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",157.86,148.72,152.94,-2.13,-1.37,63700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",155.71001,156.53,154.44,155.070007,2.89,1.9,12400,{"date":976,"open":977,"high":978,"low":979,"close":871,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":871},"2026-06-05",157.88,158.37,152,-11.06,-6.78,45400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":924,"transactions":9,"vwap":988},"2026-06-04",162.17999,163.96001,159.95,163.24001,-2.96,-1.78,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",167.25999,165.50999,166.2,-1.38,-0.82,26800,{"date":1000,"open":1001,"high":25,"low":1001,"close":25,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":25},"2026-06-02",165.12,4.64,2.85,15100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",160.58,163.94,160.2,162.94,4.03,2.54,16500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",158.94,159.49001,158.31,158.91,2.19,1.4,6400,{"date":1024,"open":1025,"high":902,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",156.070007,155.7,156.72,1.13,0.73,3300,{"date":1032,"open":1033,"high":1033,"low":970,"close":1034,"change":308,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",155.89999,155.59,-0.38,4900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",155.10001,156.39,154.94,156.17999,6.25,4.17,10900,{"date":1047,"open":1048,"high":1049,"low":425,"close":1050,"change":1051,"percent_change":567,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",149.2,150.39,149.92999,2.6,28800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1056},"2026-05-21",145.45,147.33,145.38,2.42,1.67,3100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",143.23,144.91,2.73,1.92,6700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":66,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-19",140.74001,143.16,140.020004,142.17999,-0.5,10000,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",144.63,141.55,142.89999,-0.28,-0.2,7300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",143.53999,144.039993,142.94,143.17999,-3.69,-2.51,3000,{"date":1094,"open":1095,"high":763,"low":1096,"close":1097,"change":1098,"percent_change":792,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",146.96001,146.58,146.87,1.23,10800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",144.46001,146.039993,145.64,1.71,1.19,8500,{"date":1109,"open":1110,"high":1110,"low":495,"close":1111,"change":1112,"percent_change":1113,"volume":1004,"transactions":9,"vwap":1111},"2026-05-12",144.35001,143.92999,-2.48,-1.69,{"date":1115,"open":1055,"high":1116,"low":1055,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",146.92,146.41,1.56,1.08,14200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-05-08",142.48,144.85001,142.17,4.95,3.54,11100,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",141.78,139.42,139.89999,-2.59,-1.82,29400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",141.12,142.53,140.22,142.49001,3.46,2.49,15000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",137.71001,139.16,139.029999,3.73,2.76,7200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",136.38,136.63,134.88,135.3,-0.43,-0.32,4200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1022,"transactions":9,"vwap":1167},"2026-05-01",135.37,136.50999,135.73,0.12,0.09,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":883,"transactions":9,"vwap":1173},"2026-04-30",133.56,135.61,132.97,4,3.04,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1021,"volume":1183,"transactions":9,"vwap":1181},"2026-04-29",130.74001,131.92,131.61,1.82,5600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1187},"2026-04-28",129.089996,129.78999,128.67999,-0.88,-0.67,8600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":850,"transactions":9,"vwap":1197},"2026-04-27",130.34,130.89,130.3,130.67,-1.25,-0.95,{"date":1201,"open":1202,"high":1180,"low":1202,"close":1180,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1180},"2026-04-24",131.25,2.63,2.03,2100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1092,"transactions":9,"vwap":1210},"2026-04-23",129.8,129.25,129.28999,-0.23,-0.18,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":319,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",128.82001,129.52,128.75,1.48,6300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1205,"transactions":9,"vwap":1223},"2026-04-21",129.22,127.63,-0.89,-0.69,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":96,"percent_change":214,"volume":794,"transactions":9,"vwap":1230},"2026-04-20",127.54,128.62,128.52,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":725,"percent_change":1182,"volume":1237,"transactions":9,"vwap":1236},"2026-04-17",127.55,128.27,127.17,128.0099945,36400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-16",124.73,125.72,124.099998,1.68,1.35,10500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":96,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-15",123.52,124.040001,123.38,0.41,7800,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":792,"volume":1162,"transactions":9,"vwap":1257},"2026-04-14",122.62,123.55,123.53,1.03,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",120.27,122.5,1.42,1.17,5200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":214,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",121.24,121.36,120.78,121.080002,0.33,9700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1251,"percent_change":81,"volume":1280,"transactions":9,"vwap":1279},"2026-04-09",119.98,120.72,119.73,120.68,4700,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1261,"change":1285,"percent_change":1286,"volume":1092,"transactions":9,"vwap":1261},"2026-04-08",120.3,119.66,4.83,4.18,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":137,"percent_change":214,"volume":1030,"transactions":9,"vwap":1290},"2026-04-07",114.6,115.44,114,{"date":1293,"open":665,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1075,"transactions":9,"vwap":1296},"2026-04-06",115.56,114.58,114.98,0.95,0.83,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":256,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-02",110.6,114.029999,0.7,5500,{"date":1306,"open":1307,"high":1302,"low":1307,"close":1308,"change":1309,"percent_change":715,"volume":834,"transactions":9,"vwap":1308},"2026-04-01",112.97,113.24,1.32,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1151,"percent_change":1315,"volume":1252,"transactions":9,"vwap":1313},"2026-03-31",109.55,111.92,109.13,3.45,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":277,"volume":1280,"transactions":9,"vwap":1320},"2026-03-30",110.64,107.69,108.19,-1.63,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":371,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-27",110.48,109.6,109.82,-1.02,10700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",112.78,110.95,-3.16,-2.77,2500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",114.24,114.56,114.11,1.09,0.96,2300,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":521,"percent_change":521,"volume":1348,"transactions":9,"vwap":1347},"2026-03-24",111.38,113.019997,3200,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-23",112.26,113.38,112.99,2,1.8,2200,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1183,"transactions":9,"vwap":1361},"2026-03-20",113.57,110.67,110.99,-3.55,-3.1,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":107,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",112.14,114.57,114.54,0.21,53600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1375,"change":1135,"percent_change":1376,"volume":1280,"transactions":9,"vwap":1375},"2026-03-18",115.35,115.65,114.3,-1.57,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":102,"percent_change":137,"volume":1383,"transactions":9,"vwap":1382},"2026-03-17",116.35,116.6,115.92,116.12,7400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":973,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",114.68,116.019997,115.59,2.15,6000,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":873,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-13",114.65,113.44,-0.22,3700,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-12",113.68,114.12,113.69,-2.18,-1.88,1600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1383,"transactions":9,"vwap":1410},"2026-03-11",115.58,116.36,115.43,115.87,-0.01,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",115.53,116.97,115.88,0.06,0.05,3600,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":567,"percent_change":483,"volume":1304,"transactions":9,"vwap":1423},"2026-03-09",112.07,115.82,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":765,"percent_change":1429,"volume":1419,"transactions":9,"vwap":1428},"2026-03-06",114.45,114.71,114.059998,-1.07,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":990,"volume":1436,"transactions":9,"vwap":1434},"2026-03-05",116.41,114.32,115.29,-2.09,1100,{"date":1438,"open":363,"high":1439,"low":363,"close":1440,"change":1118,"percent_change":1244,"volume":1092,"transactions":9,"vwap":1440},"2026-03-04",117.55,117.38,{"date":1442,"open":1291,"high":1443,"low":1444,"close":1423,"change":1445,"percent_change":1446,"volume":794,"transactions":9,"vwap":1423},"2026-03-03",116.21,113.84,-4.03,-3.36,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1335,"transactions":9,"vwap":1452},"2026-03-02",119.38,120,118.94,119.85,-0.97,-0.8,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1303,"percent_change":38,"volume":1459,"transactions":9,"vwap":1458},"2026-02-27",120.21,120.82,1800,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-26",120.54,119.65,120.12,-0.7,-0.58,1500,{"date":1469,"open":1470,"high":1458,"low":1470,"close":1458,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1458},"2026-02-25",120.029999,1.24,1.04,3500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1304,"transactions":9,"vwap":1479},"2026-02-24",119.089996,119.75,119.059998,119.58,1.72,1.46,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":455,"volume":1489,"transactions":9,"vwap":1487},"2026-02-23",118.41,118.67,117.51,117.86,-0.76,11400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":142,"percent_change":122,"volume":1495,"transactions":9,"vwap":1493},"2026-02-20",118.37,118.62,117.98,2400,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":73,"percent_change":1160,"volume":1343,"transactions":9,"vwap":1500},"2026-02-19",116.93,117.59,117.56,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":874,"percent_change":1507,"volume":1280,"transactions":9,"vwap":1506},"2026-02-18",117.92,118.57,117.69,118.07,-0.14,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":882,"percent_change":1513,"volume":1060,"transactions":9,"vwap":1512},"2026-02-17",117.48,118.46,118.23,-0.3,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1029,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",117.74,118.86,116.9,118.59,0.86,2600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",119.35,117.66,117.73,-1.62,-1.36,3400,{"date":1531,"open":1532,"high":1524,"low":1533,"close":1524,"change":1355,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1524},"2026-02-11",119.080002,119.040001,1.53,1700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1439,"change":793,"percent_change":45,"volume":794,"transactions":9,"vwap":1439},"2026-02-10",117.45,117.79,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":117,"volume":1343,"transactions":9,"vwap":1543},"2026-02-09",115.72,116.99,1.39,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1356,"transactions":9,"vwap":1548},"2026-02-06",114.52,115.6,114.4,2.92,2.59,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":493,"percent_change":585,"volume":1529,"transactions":9,"vwap":1556},"2026-02-05",112.47,113.2,112.68,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":308,"percent_change":512,"volume":1529,"transactions":9,"vwap":1562},"2026-02-04",114.43,114.8,112.92,113.6,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1513,"percent_change":1568,"volume":1252,"transactions":9,"vwap":1567},"2026-02-03",115.080002,113.4,114.19,-0.26,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1520,"volume":1576,"transactions":9,"vwap":1574},"2026-02-02",112.98,114.95,112.83,114.49,0.98,19700,{"date":1578,"open":1579,"high":1580,"low":1352,"close":1581,"change":1582,"percent_change":1583,"volume":1205,"transactions":9,"vwap":1581},"2026-01-30",113.97,114.63,113.51,-1.61,-1.4,{"date":1585,"open":1586,"high":1586,"low":1359,"close":1587,"change":434,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-29",115.19,115.12,-0.42,9100,{"date":1591,"open":1290,"high":1592,"low":1593,"close":1594,"change":107,"percent_change":1369,"volume":1083,"transactions":9,"vwap":1594},"2026-01-28",115.69,115.22,115.61,{"date":1596,"open":1597,"high":1598,"low":1580,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-27",114.72,115.48,115.37,1.98,1.75,14700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1060,"transactions":9,"vwap":1608},"2026-01-26",113.5,113.56,113.35,113.39,0.39,0.35,{"date":1612,"open":1613,"high":569,"low":1614,"close":569,"change":82,"percent_change":1168,"volume":1265,"transactions":9,"vwap":569},"2026-01-23",112.7,112.51,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1298,"volume":1495,"transactions":9,"vwap":1619},"2026-01-22",112.8,113.14,112.86,0.93,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":824,"percent_change":1601,"volume":1627,"transactions":9,"vwap":1626},"2026-01-21",111.18,112.16,110.98,111.93,8900,{"date":1629,"open":1630,"high":1361,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1183,"transactions":9,"vwap":1632},"2026-01-20",110.010002,109.92,110,-1.55,-1.39,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":102,"percent_change":45,"volume":1162,"transactions":9,"vwap":1639},"2026-01-16",111.79,111.28,111.55,{"date":1641,"open":1642,"high":118,"low":1642,"close":1643,"change":1644,"percent_change":59,"volume":1645,"transactions":9,"vwap":1643},"2026-01-15",110.84,111.019997,0.5,41400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":412,"percent_change":52,"volume":850,"transactions":9,"vwap":1651},"2026-01-14",110.2,110.54,110.040001,110.52,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1588,"volume":1658,"transactions":9,"vwap":1656},"2026-01-13",110.26,109.8,109.98,-0.46,6200,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1272,"volume":1191,"transactions":9,"vwap":1662},"2026-01-12",109.58,110.44,0.36,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":856,"volume":1671,"transactions":9,"vwap":1669},"2026-01-09",109.64,110.18,109.45,110.080002,0.69,11700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-08",109.72,109.019997,109.39,-1.03,-0.93,10400,{"date":1681,"open":1332,"high":1332,"low":1682,"close":1682,"change":1683,"percent_change":308,"volume":1684,"transactions":9,"vwap":1682},"2026-01-07",110.42,-0.66,22100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-06",110.5,111.12,110.46,111.080002,1.26,1.15,37000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1326,"change":38,"percent_change":102,"volume":1265,"transactions":9,"vwap":1326},"2026-01-05",109.57,109.88,109.52,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-02",108.95,109.36,108.92,109.24,1.47,1.36,4800,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":455,"percent_change":308,"volume":1713,"transactions":9,"vwap":1712},"2025-12-31",108.48,107.67,107.77,5000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-30",108.49,108.67,108.3,108.41,0.27,0.25,4600,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1507,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",108.31,107.68,108.14,-0.15,4100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1663,"percent_change":1272,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",108.25,108.29,108.11,1300,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-24",107.99,107.93,0.17,0.16,500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1644,"percent_change":127,"volume":1459,"transactions":9,"vwap":1746},"2025-12-23",107.47,107.76,107.37,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":423,"volume":803,"transactions":9,"vwap":1753},"2025-12-22",107.24,107.32,107.080002,107.26,0.32,{"date":1756,"open":1757,"high":1751,"low":1757,"close":1758,"change":1759,"percent_change":1706,"volume":1760,"transactions":9,"vwap":1758},"2025-12-19",105.9,106.94,1.43,9900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":792,"percent_change":716,"volume":1335,"transactions":9,"vwap":1766},"2025-12-18",105.64,105.77,105.5,105.51,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":948,"transactions":9,"vwap":1772},"2025-12-17",106.25,106.33,104.59,104.67,-1.26,-1.19,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1465,"percent_change":1683,"volume":1781,"transactions":9,"vwap":1780},"2025-12-16",106.019997,106.47,105.6,105.93,20700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-15",107.51,107.55,106.63,-0.02,12600,{"date":1790,"open":1739,"high":1739,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1356,"transactions":9,"vwap":1791},"2025-12-12",106.65,-2.83,-2.58,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1035,"percent_change":1799,"volume":1120,"transactions":9,"vwap":1797},"2025-12-11",109.25,109.48,108.72,-0.35,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1022,"transactions":9,"vwap":1805},"2025-12-10",108.8,109.87,108.77,109.86,1.02,0.94,{"date":1809,"open":1717,"high":1701,"low":1717,"close":1810,"change":1168,"percent_change":1811,"volume":1729,"transactions":9,"vwap":1810},"2025-12-09",108.84,0.11,{"date":1813,"open":1802,"high":1814,"low":1815,"close":1798,"change":1417,"percent_change":1417,"volume":1816,"transactions":9,"vwap":1798},"2025-12-08",108.88,108.42,1400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":256,"volume":1459,"transactions":9,"vwap":1822},"2025-12-05",108.82,108.87,108.52,108.66,0.85,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1169,"volume":1419,"transactions":9,"vwap":1828},"2025-12-04",108.050003,107.8,107.81,0.1,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":793,"percent_change":1835,"volume":794,"transactions":9,"vwap":1834},"2025-12-03",106.82,107.72,107.71,0.52,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":716,"percent_change":1840,"volume":1658,"transactions":9,"vwap":1839},"2025-12-02",106.38,107.15,0.75,{"date":1842,"open":1763,"high":1843,"low":1763,"close":1844,"change":1082,"percent_change":1845,"volume":1205,"transactions":9,"vwap":1844},"2025-12-01",106.68,106.35,-0.19,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":558,"percent_change":465,"volume":1851,"transactions":9,"vwap":1849},"2025-11-28",106.31,106.55,106.3,600,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1757,"change":594,"percent_change":1856,"volume":1030,"transactions":9,"vwap":1757},"2025-11-26",104.93,105.95,1.45,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":159,"volume":1864,"transactions":9,"vwap":1862},"2025-11-25",103.65,104.42,103.29,104.39,0.57,19000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-24",102.2,103.85,103.82,1.77,1.73,14800,{"date":1874,"open":1875,"high":1876,"low":26,"close":1877,"change":1878,"percent_change":1575,"volume":1879,"transactions":9,"vwap":1877},"2025-11-21",101.48,102.57,102.050003,0.99,5700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1153,"transactions":9,"vwap":1884},"2025-11-20",104.63,104.7,101.059998,-2.11,-2.05,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",103.45,103.64,102.71,103.17,-0.12,22900,{"date":1896,"open":1897,"high":1890,"low":1898,"close":1861,"change":765,"percent_change":1899,"volume":1529,"transactions":9,"vwap":1861},"2025-11-18",103.54,102.59,-1.18,{"date":1901,"open":1902,"high":1757,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-17",105.7,104.11,104.52,-1.83,-1.72,4400,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1844,"change":1912,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1844},"2025-11-14",104.97,106.84,0.01,7600,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1535,"transactions":9,"vwap":1917},"2025-11-13",107.83,106.34,-2.01,-1.86,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":81,"volume":1927,"transactions":9,"vwap":1925},"2025-11-12",108.27,108.58,108.24,108.35,0.37,8200,{"date":1929,"open":1930,"high":1931,"low":1746,"close":1932,"change":1933,"percent_change":1933,"volume":1092,"transactions":9,"vwap":1932},"2025-11-11",107.95,108.34,107.98,-0.05,{"date":1935,"open":1739,"high":1727,"low":1936,"close":1937,"change":1938,"percent_change":483,"volume":1419,"transactions":9,"vwap":1937},"2025-11-10",107.33,108.029999,1.64,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":695,"volume":1879,"transactions":9,"vwap":1942},"2025-11-07",105.61,106.39,104.87,-0.61,{"date":1946,"open":1916,"high":1916,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":924,"transactions":9,"vwap":1948},"2025-11-06",106.78,107,-1.09,-1.01,{"date":1952,"open":1953,"high":1931,"low":1953,"close":1954,"change":175,"percent_change":1620,"volume":1162,"transactions":9,"vwap":1954},"2025-11-05",106.57,108.089996,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":794,"transactions":9,"vwap":1960},"2025-11-04",107.88,108.28,107.029999,107.089996,-2.45,-2.24,{"date":1964,"open":1630,"high":1630,"low":1965,"close":1966,"change":1211,"percent_change":744,"volume":1153,"transactions":9,"vwap":1966},"2025-11-03",109.4,109.54,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1417,"volume":1162,"transactions":9,"vwap":1971},"2025-10-31",110.099998,109.35,109.77,0.07,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1199,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-30",109.53,110.24,109.7,-0.86,6500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1568,"volume":1987,"transactions":9,"vwap":1985},"2025-10-29",111.17,111.54,110.41,110.65,-0.29,23400,{"date":1989,"open":1990,"high":1991,"low":1958,"close":1992,"change":1993,"percent_change":102,"volume":1994,"transactions":9,"vwap":1992},"2025-10-28",110.17,111.21,110.94,0.59,34800,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1419,"transactions":9,"vwap":1998},"2025-10-27",109.81,110.35,1.38,1.27,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1878,"percent_change":2006,"volume":1335,"transactions":9,"vwap":2005},"2025-10-24",108.86,109.17,108.97,0.92,{"date":2008,"open":2009,"high":2010,"low":2009,"close":1932,"change":412,"percent_change":1644,"volume":2011,"transactions":9,"vwap":1932},"2025-10-23",107.040001,108.13,12200,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-22",107.57,106.69,107.44,-0.91,-0.84,4500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1925,"change":434,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1925},"2025-10-21",108.37,109.029999,108.15,-0.45,12900,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1810,"change":1706,"percent_change":2000,"volume":1191,"transactions":9,"vwap":1810},"2025-10-20",108.63,108.93,{"date":2032,"open":2033,"high":1711,"low":2034,"close":2035,"change":1787,"percent_change":1787,"volume":1913,"transactions":9,"vwap":2035},"2025-10-17",107.58,106.64,107.48,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1754,"percent_change":423,"volume":2041,"transactions":9,"vwap":2040},"2025-10-16",108.32,107.2,107.5,13300,{"date":2043,"open":1752,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1348,"transactions":9,"vwap":2046},"2025-10-15",107.31,106.4,107.18,1.69,1.6,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":73,"percent_change":2054,"volume":1879,"transactions":9,"vwap":2053},"2025-10-14",104.81,106.29,105.49,-0.48,{"date":2056,"open":2057,"high":2058,"low":2059,"close":226,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":226},"2025-10-13",106.010002,106.14,105.92,2.3,2.22,9200,{"date":2064,"open":1959,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":1907,"transactions":9,"vwap":2066},"2025-10-10",107.059998,103.7,-3.45,-3.22,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1839,"change":874,"percent_change":1728,"volume":883,"transactions":9,"vwap":1839},"2025-10-09",107.43,106.83,{"date":2074,"open":1848,"high":2044,"low":1848,"close":2044,"change":1871,"percent_change":1938,"volume":2075,"transactions":9,"vwap":2044},"2025-10-08",10600,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":66,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-07",106.67,105.42,105.58,-0.68,5300,{"date":2084,"open":2085,"high":2086,"low":1850,"close":1850,"change":1692,"percent_change":1341,"volume":2087,"transactions":9,"vwap":1850},"2025-10-06",106.53,106.59,8400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1644,"percent_change":45,"volume":2094,"transactions":9,"vwap":2093},"2025-10-03",105.57,105.65,104.89,105.15,4300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":1740,"percent_change":1741,"volume":1265,"transactions":9,"vwap":2099},"2025-10-02",105.029999,104.18,104.65,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":1520,"volume":2105,"transactions":9,"vwap":2103},"2025-10-01",103.42,104.48,0.89,7100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":159,"percent_change":102,"volume":2111,"transactions":9,"vwap":2109},"2025-09-30",103.5,103.59,102.78,12300,{"date":2113,"open":1869,"high":1869,"low":2114,"close":2115,"change":1418,"percent_change":1418,"volume":1658,"transactions":9,"vwap":2115},"2025-09-29",103.029999,103.040001,{"date":2117,"open":1876,"high":2118,"low":2119,"close":2120,"change":874,"percent_change":874,"volume":1729,"transactions":9,"vwap":2120},"2025-09-26",103.14,102.56,102.99,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":267,"percent_change":1465,"volume":2126,"transactions":9,"vwap":2124},"2025-09-25",102.52,103.15,102.46,6900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":641,"percent_change":2132,"volume":1383,"transactions":9,"vwap":2131},"2025-09-24",104.76,103.81,103.88,-0.62,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":834,"transactions":9,"vwap":2137},"2025-09-23",104.98,104.44,104.53,-0.41,-0.39,{"date":2141,"open":2051,"high":2142,"low":2143,"close":2144,"change":465,"percent_change":38,"volume":1265,"transactions":9,"vwap":2144},"2025-09-22",105.050003,104.57,104.94,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":695,"volume":1907,"transactions":9,"vwap":2149},"2025-09-19",104.51,104.019997,104.33,-0.6,{"date":2152,"open":2153,"high":2154,"low":1862,"close":1854,"change":2155,"percent_change":715,"volume":1713,"transactions":9,"vwap":1854},"2025-09-18",104.92,105.07,1.22,{"date":2157,"open":2158,"high":485,"low":2159,"close":2160,"change":1169,"percent_change":1169,"volume":1335,"transactions":9,"vwap":2160},"2025-09-17",103.8,103.6,103.71,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":107,"percent_change":502,"volume":1521,"transactions":9,"vwap":2164},"2025-09-16",103.3,103.62,103.21,{"date":2167,"open":2165,"high":2168,"low":2118,"close":2169,"change":127,"percent_change":137,"volume":1328,"transactions":9,"vwap":2169},"2025-09-15",103.51,103.38,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1657,"percent_change":2025,"volume":1036,"transactions":9,"vwap":2174},"2025-09-12",102.61,102.95,102.91,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":1119,"percent_change":142,"volume":2087,"transactions":9,"vwap":2178},"2025-09-11",102.42,103.37,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":1692,"volume":2075,"transactions":9,"vwap":2183},"2025-09-10",101.99,102.51,102.29,1.16,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":52,"percent_change":52,"volume":2189,"transactions":9,"vwap":2188},"2025-09-09",100.85,101.13,3800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":45,"percent_change":45,"volume":2011,"transactions":9,"vwap":2195},"2025-09-08",100.37,100.7,100.2,100.64,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":558,"percent_change":558,"volume":2094,"transactions":9,"vwap":2201},"2025-09-05",100.17,100.19,99.78,100.16,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1341,"percent_change":2207,"volume":1107,"transactions":9,"vwap":2205},"2025-09-04",98.78,99.51,98.63,1.11,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1212,"percent_change":1212,"volume":1907,"transactions":9,"vwap":2213},"2025-09-03",98.35,98.53,98.07,98.42,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":2219,"volume":2082,"transactions":9,"vwap":2217},"2025-09-02",97.97,98.6,97.94,-0.99,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1396,"transactions":9,"vwap":2224},"2025-08-29",99.93,99.5,99.59,-1.68,-1.66,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":856,"percent_change":856,"volume":1030,"transactions":9,"vwap":2230},"2025-08-28",100.84,101.27,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2195,"change":82,"percent_change":82,"volume":1529,"transactions":9,"vwap":2195},"2025-08-27",100.15,100.74,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2237,"change":2240,"percent_change":2240,"volume":1219,"transactions":9,"vwap":2237},"2025-08-26",100.5,100.57,100.34,-0.11,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1466,"percent_change":695,"volume":2247,"transactions":9,"vwap":2246},"2025-08-25",100.82,100.88,100.51,100.61,27800,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1389,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-22",100.13,101.58,101.19,2.17,28000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1799,"percent_change":1799,"volume":1036,"transactions":9,"vwap":2260},"2025-08-21",99.089996,99.13,98.9,99.040001,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2266,"volume":1343,"transactions":9,"vwap":2265},"2025-08-20",99.42,98.75,99.39,-0.27,{"date":2268,"open":2269,"high":2237,"low":2270,"close":2270,"change":1454,"percent_change":1454,"volume":2271,"transactions":9,"vwap":2270},"2025-08-19",100.49,99.66,2900,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1272,"percent_change":1272,"volume":1467,"transactions":9,"vwap":2275},"2025-08-18",100.23,100.46,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2250,"change":1411,"percent_change":1411,"volume":1343,"transactions":9,"vwap":2250},"2025-08-15",100.52,100.059998,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":2285,"volume":1348,"transactions":9,"vwap":2283},"2025-08-14",99.79,100.14,99.65,-0.63,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-13",100.56,100.77,0.77,8800,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1870,"volume":1529,"transactions":9,"vwap":2295},"2025-08-12",99.29,100,1.74,{"date":2298,"open":2299,"high":2260,"low":2300,"close":2300,"change":1568,"percent_change":1568,"volume":1280,"transactions":9,"vwap":2300},"2025-08-11",98.92,98.26,{"date":2302,"open":2303,"high":2206,"low":2304,"close":2305,"change":52,"percent_change":1644,"volume":2306,"transactions":9,"vwap":2305},"2025-08-08",98.55,98.43,98.52,2000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":716,"percent_change":2313,"volume":850,"transactions":9,"vwap":2312},"2025-08-07",97.89,98.3,97.69,98.029999,0.82,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":235,"percent_change":235,"volume":1030,"transactions":9,"vwap":2319},"2025-08-06",96.88,97.26,96.79,97.23,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1369,"percent_change":89,"volume":1280,"transactions":9,"vwap":2325},"2025-08-05",97.24,97.5,97.040001,97.3,{"date":2327,"open":2318,"high":2328,"low":2318,"close":2328,"change":1098,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-04",97.089996,1.28,44300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":434,"percent_change":73,"volume":2337,"transactions":9,"vwap":2336},"2025-08-01",95.91,95.97,95.47,95.86,13100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2342,"change":1189,"percent_change":2017,"volume":2343,"transactions":9,"vwap":2342},"2025-07-31",97.35,97.44,96.35,15300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2319,"change":235,"percent_change":235,"volume":1658,"transactions":9,"vwap":2319},"2025-07-30",97.38,97.75,96.98,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2325,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2325},"2025-07-29",97.17,97.42,97.029999,0.19,0.2,25300,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":1074,"percent_change":73,"volume":1521,"transactions":9,"vwap":2361},"2025-07-28",97.14,96.89,97.11,{"date":2363,"open":2341,"high":2364,"low":2365,"close":2364,"change":1211,"percent_change":330,"volume":1521,"transactions":9,"vwap":2364},"2025-07-25",97.61,97.37,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2368,"change":73,"percent_change":512,"volume":1404,"transactions":9,"vwap":2368},"2025-07-24",97.84,98.050003,97.77,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2210,"change":23,"percent_change":856,"volume":834,"transactions":9,"vwap":2210},"2025-07-23",97.81,98.37,97.79,{"date":2377,"open":2361,"high":2378,"low":2361,"close":2378,"change":1845,"percent_change":1845,"volume":1907,"transactions":9,"vwap":2378},"2025-07-22",97.73,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2383,"change":81,"percent_change":1610,"volume":1162,"transactions":9,"vwap":2383},"2025-07-21",97.95,98.45,97.92,{"date":2385,"open":2386,"high":2387,"low":2341,"close":2388,"change":2389,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-18",97.51,97.7,97.58,-0.1,2800,{"date":2392,"open":2359,"high":2370,"low":2359,"close":2393,"change":2394,"percent_change":88,"volume":2395,"transactions":9,"vwap":2393},"2025-07-17",97.68,0.72,15900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":1251,"percent_change":576,"volume":1205,"transactions":9,"vwap":2399},"2025-07-16",96.22,96.96,96.19,{"date":2402,"open":2323,"high":2323,"low":2403,"close":2404,"change":112,"percent_change":1212,"volume":1722,"transactions":9,"vwap":2404},"2025-07-15",96.34,96.55,{"date":2406,"open":2407,"high":2318,"low":2407,"close":2408,"change":1787,"percent_change":1787,"volume":1335,"transactions":9,"vwap":2408},"2025-07-14",96.26,96.72,{"date":2410,"open":2408,"high":2411,"low":2408,"close":2412,"change":585,"percent_change":2413,"volume":1030,"transactions":9,"vwap":2412},"2025-07-11",97.07,96.74,-0.83,{"date":2415,"open":2341,"high":2416,"low":2417,"close":2416,"change":1663,"percent_change":1926,"volume":1343,"transactions":9,"vwap":2416},"2025-07-10",97.55,97.019997,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":874,"percent_change":874,"volume":1030,"transactions":9,"vwap":2422},"2025-07-09",97.88,96.77,97.19,{"date":2424,"open":2425,"high":2323,"low":2425,"close":2340,"change":1520,"percent_change":2104,"volume":2426,"transactions":9,"vwap":2340},"2025-07-08",96.59,44400,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2430,"change":1906,"percent_change":2431,"volume":1419,"transactions":9,"vwap":2430},"2025-07-07",97.2,96.49,-1.75,{"date":2433,"open":2360,"high":2434,"low":2360,"close":2434,"change":2435,"percent_change":1609,"volume":1467,"transactions":9,"vwap":2434},"2025-07-03",98.21,0.38,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":1863,"percent_change":1993,"volume":1816,"transactions":9,"vwap":2439},"2025-07-02",96.84,97.83,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2317,"change":2444,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2317},"2025-07-01",97.57,96.66,-0.03,5400,{"date":2447,"open":2448,"high":2449,"low":2412,"close":2449,"change":2450,"percent_change":1303,"volume":1304,"transactions":9,"vwap":2449},"2025-06-30",97.18,97.29,0.68,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2456,"volume":1067,"transactions":9,"vwap":2455},"2025-06-27",96.92,96.13,96.61,0.13,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":391,"percent_change":391,"volume":834,"transactions":9,"vwap":2460},"2025-06-26",96.019997,96.48,95.71,{"date":2463,"open":2464,"high":2465,"low":2400,"close":2465,"change":1507,"percent_change":1507,"volume":1060,"transactions":9,"vwap":2465},"2025-06-25",96.2,96.57,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":319,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-24",95.59,96.71,1.99,14500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":1620,"percent_change":1878,"volume":1022,"transactions":9,"vwap":2475},"2025-06-23",94.3,94.82,93.8,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1160,"percent_change":1657,"volume":1348,"transactions":9,"vwap":2481},"2025-06-20",94.43,93.55,93.89,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1272,"percent_change":1610,"volume":2271,"transactions":9,"vwap":2486},"2025-06-18",94.080002,94.73,94.32,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1678,"percent_change":2493,"volume":1205,"transactions":9,"vwap":2492},"2025-06-17",94.33,94.53,93.88,93.99,-0.98,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":1999,"volume":1459,"transactions":9,"vwap":2498},"2025-06-16",94.8,95.44,94.92,1.29,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":673,"percent_change":2506,"volume":1356,"transactions":9,"vwap":2505},"2025-06-13",93.51,94.040001,93.38,93.63,-1.22,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":1610,"percent_change":1926,"volume":1467,"transactions":9,"vwap":2510},"2025-06-12",94.37,94.79,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2516,"volume":1404,"transactions":9,"vwap":2515},"2025-06-11",94.57,94.78,94.44,-0.04,{"date":2518,"open":2484,"high":2519,"low":2520,"close":2519,"change":52,"percent_change":1835,"volume":1348,"transactions":9,"vwap":2519},"2025-06-10",94.48,93.95,{"date":2522,"open":2480,"high":2523,"low":2524,"close":2492,"change":2525,"percent_change":2394,"volume":2526,"transactions":9,"vwap":2492},"2025-06-09",94.14,93.53,0.67,6100,{"date":2528,"open":2504,"high":2529,"low":2530,"close":2531,"change":1740,"percent_change":287,"volume":1404,"transactions":9,"vwap":2531},"2025-06-06",93.39,93.16,93.32,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2535,"change":1507,"percent_change":1728,"volume":834,"transactions":9,"vwap":2535},"2025-06-05",93.4,93.15,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":2313,"volume":2390,"transactions":9,"vwap":2539},"2025-06-04",92.84,93.29,92.8,0.76,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":1670,"percent_change":1840,"volume":2019,"transactions":9,"vwap":2545},"2025-06-03",91.78,92.53,91.64,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":1298,"percent_change":2552,"volume":794,"transactions":9,"vwap":2550},"2025-06-02",91.31,91.84,91.3,0.91,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":1944,"percent_change":1190,"volume":2558,"transactions":9,"vwap":2556},"2025-05-30",90.81,91.010002,90.39,1900,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":1169,"percent_change":1829,"volume":2271,"transactions":9,"vwap":2563},"2025-05-29",91.73,91.33,91.62,{"date":2565,"open":2546,"high":2566,"low":2567,"close":2568,"change":1190,"percent_change":267,"volume":1729,"transactions":9,"vwap":2568},"2025-05-28",91.76,91.39,91.53,{"date":2570,"open":2571,"high":2572,"low":2566,"close":2573,"change":1106,"percent_change":632,"volume":2087,"transactions":9,"vwap":2573},"2025-05-27",91.9,92.29,92.2,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2556,"change":1395,"percent_change":330,"volume":2271,"transactions":9,"vwap":2556},"2025-05-23",90.37,91.11,{"date":2579,"open":2551,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":2583,"volume":1280,"transactions":9,"vwap":2581},"2025-05-22",91.42,91.23,-0.34,-0.37,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1466,"volume":1419,"transactions":9,"vwap":2589},"2025-05-21",92.17,92.55,91.34,91.57,-0.53,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":2355,"percent_change":89,"volume":2306,"transactions":9,"vwap":2594},"2025-05-20",91.44,92.099998,{"date":2596,"open":2597,"high":2571,"low":2597,"close":2571,"change":1610,"percent_change":2435,"volume":2598,"transactions":9,"vwap":2571},"2025-05-19",90.64,15700,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":96,"percent_change":793,"volume":2558,"transactions":9,"vwap":2602},"2025-05-16",91,91.55,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":2450,"percent_change":1840,"volume":1092,"transactions":9,"vwap":2606},"2025-05-15",90.6,91.040001,90.57,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":744,"percent_change":1211,"volume":1219,"transactions":9,"vwap":2612},"2025-05-14",90.73,90.18,90.36,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2607,"change":2618,"percent_change":286,"volume":2619,"transactions":9,"vwap":2607},"2025-05-13",89.86,90.74,89.76,0.26,12800,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":809,"volume":1162,"transactions":9,"vwap":2624},"2025-05-12",90.47,90.050003,90.31,1.58,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":1029,"percent_change":1298,"volume":1979,"transactions":9,"vwap":2630},"2025-05-09",88.97,88.54,88.73,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1418,"percent_change":1417,"volume":1219,"transactions":9,"vwap":2636},"2025-05-08",88.16,88.79,87.94,88,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2025,"percent_change":73,"volume":1060,"transactions":9,"vwap":2642},"2025-05-07",87.97,88.25,87.66,87.95,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1513,"percent_change":2582,"volume":1390,"transactions":9,"vwap":2648},"2025-05-06",88.059998,88.75,87.83,88.4,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":286,"percent_change":1272,"volume":2655,"transactions":9,"vwap":2654},"2025-05-05",88.72,88.88,88.57,88.7,5100,{"date":2657,"open":2636,"high":2658,"low":2636,"close":2658,"change":2048,"percent_change":2659,"volume":2390,"transactions":9,"vwap":2658},"2025-05-02",88.41,1.84,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2664,"change":539,"percent_change":235,"volume":1729,"transactions":9,"vwap":2664},"2025-05-01",86.97,87.099998,86.81,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1823,"percent_change":1878,"volume":2526,"transactions":9,"vwap":2670},"2025-04-30",85.73,86.89,85.43,86.87,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":856,"percent_change":88,"volume":794,"transactions":9,"vwap":2675},"2025-04-29",85.6,86.14,86.019997,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1926,"percent_change":2682,"volume":1280,"transactions":9,"vwap":2681},"2025-04-28",84.93,85.58,84.8,85.39,0.44,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1728,"volume":1280,"transactions":9,"vwap":2688},"2025-04-25",84.77,85.089996,84.44,85.019997,-0.13,{"date":182,"open":178,"high":2691,"low":178,"close":2691,"change":825,"percent_change":2692,"volume":1419,"transactions":9,"vwap":2691},85.15,1.55]