[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTG":3,"homepage-market-summary":30,"stock-historical-NXTG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NXTG","2026-10-05",{"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},1.6029,2.528,"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},157.71,157.485,157.739,157.48,157.5237,0.1863,0.12,4294.983392,167.58,101.010002,8695.87266385259,85.2,3929,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 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",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},83.51,7928,2893764.038627,88.13,"2025-04-23",[183,186,195,206,216,227,237,248,259,269,278,288,299,310,320,331,342,352,362,371,382,392,403,414,425,435,446,456,466,475,485,493,503,512,521,531,541,550,560,569,578,586,596,605,615,624,634,645,656,666,677,688,699,708,717,726,737,748,758,767,776,783,792,800,807,815,823,832,839,845,854,863,871,879,887,896,904,912,920,929,937,946,954,963,971,979,987,993,1002,1011,1018,1024,1033,1040,1048,1055,1064,1072,1081,1088,1096,1102,1109,1116,1124,1133,1141,1150,1155,1162,1169,1177,1185,1191,1198,1205,1211,1217,1224,1232,1239,1245,1251,1259,1267,1273,1278,1285,1291,1296,1302,1308,1315,1322,1330,1335,1343,1350,1356,1362,1370,1377,1383,1391,1398,1406,1410,1416,1423,1427,1433,1440,1446,1454,1460,1468,1476,1483,1489,1496,1502,1510,1518,1524,1529,1535,1542,1547,1553,1559,1567,1574,1580,1585,1593,1600,1605,1611,1618,1625,1630,1638,1644,1651,1656,1664,1672,1676,1685,1690,1699,1705,1714,1721,1727,1734,1740,1747,1753,1759,1767,1774,1781,1786,1792,1800,1804,1809,1816,1822,1828,1833,1838,1844,1849,1858,1866,1872,1879,1887,1892,1900,1906,1912,1920,1926,1931,1937,1943,1947,1955,1959,1965,1972,1980,1987,1993,1999,2004,2012,2019,2023,2028,2034,2041,2047,2055,2061,2065,2068,2075,2080,2087,2092,2098,2104,2108,2113,2119,2125,2132,2137,2143,2148,2153,2158,2162,2167,2171,2177,2182,2188,2194,2200,2206,2212,2219,2223,2227,2233,2240,2247,2253,2259,2264,2268,2272,2278,2284,2289,2293,2299,2306,2312,2319,2324,2331,2337,2342,2349,2354,2358,2363,2369,2372,2377,2384,2389,2394,2399,2403,2408,2412,2417,2421,2426,2430,2434,2440,2445,2451,2456,2460,2466,2471,2476,2481,2488,2494,2501,2505,2511,2515,2520,2525,2529,2535,2540,2546,2552,2557,2562,2567,2571,2576,2583,2587,2591,2594,2599,2604,2611,2617,2622,2628,2634,2640,2647,2651,2656,2662,2667,2674,2681,2685],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},130,157.5363,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",156.85,158.015,2.953,1.91,6081.892925,126,157.5317,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",154.42,154.97,153.59,154.5707,0.6223,0.4,6948.049656,206,153.9289,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",155.11,153.854924,153.9484,-0.5033,-0.33,3293.0961,106,154.5132,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",154.856,155.035,154.03,154.4517,-0.1077,-0.07,6467.7397,222,154.3894,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",155.21,153.92,154.5594,-2.0082,-1.28,2652.903215,103,154.6865,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",156.3606,156.98,155.94,156.5676,1.2307,0.79,5176.257899,129,156.627,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",154.78,155.4905,154.325,155.3369,-1.1353,-0.73,2520.2802,101,155.1593,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",157.75,156.44,156.4722,-2.3478,-1.48,2013.390649,112,156.785,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":52,"volume":275,"transactions":276,"vwap":277},"2026-09-22",158.5,158.82,158.105,0.29,3491.65807,156,158.3584,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",156.9195,158.69,158.53,3.8095,2.46,7721.686827,207,158.3053,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",154.26,154.77,153.9138,154.7205,-0.9214,-0.59,2413.6291,85,154.2847,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",155.855,155.8854,155.48,155.6419,2.8814,1.89,5502.54243,128,155.7127,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":87,"volume":317,"transactions":318,"vwap":319},"2026-09-16",154.05,154.66,151.9,152.7605,-0.3638,4592.663644,134,153.5974,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",153.2,153.755,152.785,153.1243,0.7455,0.49,6890.239422,167,153.2102,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",152.36,153.3,151.77,152.3788,-3.6701,-2.35,4861.267725,144,152.4875,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",154.24,156.0489,154.23,3.6214,2.38,11078.265253,116,155.6269,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",152.9374,152.25,152.4275,-1.7346,-1.13,1717.871287,90,152.7305,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":87,"volume":368,"transactions":369,"vwap":370},"2026-09-09",154.38,154.01,154.1621,-0.3779,3693.55163,87,154.2885,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",154.34,155.2199,154.3,154.54,-0.1326,-0.09,8699.657429,182,154.6776,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",154.7,154.490289,154.6726,1.6348,1.07,3861.5163,96,154.6443,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",151.81,153.0701,151.285,153.0378,0.815,0.54,7541.632449,119,152.2704,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",151.43,152.26,151.3604,152.2228,0.452,0.3,2514.692968,149,151.8907,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",151.98,152.34,151.53,151.7708,-0.7451,-0.49,5256.75832,138,151.8181,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":202,"volume":432,"transactions":433,"vwap":434},"2026-08-31",152.3,152.72,151.92,152.5159,0.6024,7093.957435,146,152.4013,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",153.656,153.74,151.7,151.9135,-0.9761,-0.64,4829.9872,124,152.4597,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":318,"vwap":455},"2026-08-27",152.5,152.97,152.405,152.8896,0.9275,0.61,5214.034439,152.6628,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",151.33,152.19,151.9621,0.0056,0,6718.396026,136,151.826,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",151.24,151.9565,2.2997,1.54,2392.5568,104,151.4289,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",148.91,149.905,149.6568,-1.3935,-0.92,4836.592015,142,149.6175,{"date":486,"open":405,"high":405,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":350,"vwap":492},"2026-08-21",150.8119,151.0503,0.3516,0.23,3056.0964,151.0999,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":423,"vwap":502},"2026-08-20",150.74,151.6,150.44,150.6987,-0.783,-0.52,14959.692938,150.9716,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":308,"vwap":511},"2026-08-19",152.87,151.0801,151.4817,0.0417,0.03,3583.2872,151.9834,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":444,"vwap":520},"2026-08-18",152.245,151.04,151.44,-4.2,-2.7,4443.419346,151.507,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",156.26,156.66,155.64,-0.0904,-0.06,5933.005964,139,156.0724,{"date":532,"open":533,"high":262,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",156.0262,155.37,155.7304,0.1282,0.08,8456.018394,177,155.8522,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":308,"vwap":549},"2026-08-13",155.46,156.69,155.6022,1.0022,0.65,12670.852394,156.0769,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",154.245,154.6,154.12,2.68,1.76,2912.45311,113,154.393,{"date":561,"open":562,"high":450,"low":563,"close":429,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",152.05,151.3701,0.6394,0.42,4905.2173,143,151.9331,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",152.51,151.2806,-1.2294,-0.81,6405.148434,141,151.9321,{"date":579,"open":580,"high":571,"low":581,"close":571,"change":582,"percent_change":583,"volume":584,"transactions":576,"vwap":585},"2026-08-07",152.336,151.63,2.2678,1.51,5888.622146,152.0838,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",149.62,150.92,150.2422,0.3622,0.24,5253.682068,99,150.4734,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":423,"vwap":604},"2026-08-05",151.15,149.808169,149.88,-1.6036,-1.06,5304.955902,150.6733,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",149.565,151.75,151.4836,4.6484,3.17,9627.723643,162,150.7141,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":136,"volume":622,"transactions":444,"vwap":623},"2026-08-03",145,147.0399,144.2201,146.8352,1.9052,6176.399802,145.7929,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",146.74,143.76,144.93,-0.9436,-0.65,15822.570713,223,144.9274,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",144.71,145.9,144.3101,145.8736,4.6452,3.29,6587.447763,121,145.2664,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",141.565,144.47,140.77,141.2284,-2.7733,-1.93,3172.9114,115,142.1574,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",142.59,144.61,144.0017,-1.6935,-1.16,27590.186898,205,143.2258,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",146.03,146.605,143.96,145.6952,0.6233,0.43,8069.119401,234,145.0666,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",145.5,146.24,145.04,145.0719,-0.8333,-0.57,5558.118719,165,145.5434,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",147.01,147.0663,145.36,145.9052,-2.1548,-1.46,9010.988502,250,146.0978,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":558,"vwap":707},"2026-07-22",148.36,148.86,148.06,1.18,0.8,3371.5678,148.3801,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":246,"vwap":716},"2026-07-21",145.72,147.26,146.88,3.2925,2.29,10199.4683,146.6717,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":421,"volume":724,"transactions":529,"vwap":725},"2026-07-20",144.06,144.865,143.37,143.5875,-0.7025,19833.363861,144.2497,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",141.65,144.8099,141.62,144.29,-0.2978,-0.21,11584.884814,173,143.5419,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",145.12,145.8,144.295,144.5878,-2.9122,-1.97,6661.5976,176,144.906,{"date":749,"open":412,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",149.1,145.575,147.5,-1.8427,-1.23,32914.212138,444,147.6632,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":52,"volume":764,"transactions":765,"vwap":766},"2026-07-14",150.43,149.055,149.3427,0.2613,12519.009003,196,149.6914,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":652,"volume":773,"transactions":774,"vwap":775},"2026-07-13",150.8,148.96,149.0814,-2.9286,18120.266169,179,149.5216,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":101,"volume":782,"transactions":9,"vwap":780},"2026-07-10",151.2,152.14,152.0099945,0.84,2700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",150.42999,151.61,150.089996,151.17,2.33,1.57,7900,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-07-08",147.87,148.84,146.48,1.78,1.21,22600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":744,"volume":806,"transactions":9,"vwap":804},"2026-07-07",148.19,146.66,147.059998,-2.95,15800,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",149.55,151.020004,150.0099945,1.93,1.3,6600,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",150.98,147.12,148.080002,-1.56,-1.04,3900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",150.41,151.35001,149.44,149.64,-3.7,-2.41,12000,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":72,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",152.020004,153.38,153.34,0.9,4000,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":121,"percent_change":565,"volume":844,"transactions":9,"vwap":842},"2026-06-29",151.92999,151.97,148.58,12100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",151.46001,151.78,150.71001,151.34,-2.37,-1.54,14600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",154.60001,154.73,152.17999,153.71001,-0.25,-0.16,16700,{"date":864,"open":865,"high":208,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",154.47,152.92999,153.96001,-0.55,-0.36,5900,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",153.089996,155.85001,154.50999,-5.71,-3.56,15500,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",159.85001,160.69,160.22,2.11,1.33,9400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",157.24001,158.47,157.089996,158.11,3.86,2.5,12700,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",156.48,157.52,154.25,-1.15,-0.74,30200,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",158.64999,159.36,155.39999,-4.33,-2.71,8700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":894,"volume":919,"transactions":9,"vwap":917},"2026-06-15",159.22,159.83,158.50999,159.73,3.89,17400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",153.87,156.75,153.53999,155.84,0.71,0.46,59900,{"date":930,"open":931,"high":932,"low":825,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",150.50999,155.31,155.13,6.73,4.54,13000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",150.21001,152.24001,148.28999,148.39999,-4.54,-2.97,16600,{"date":947,"open":544,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",157.86,148.72,152.94,-2.13,-1.37,63700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",155.71001,156.53,154.44,155.070007,2.89,1.9,12400,{"date":964,"open":965,"high":966,"low":967,"close":858,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":858},"2026-06-05",157.88,158.37,152,-11.06,-6.78,45400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":911,"transactions":9,"vwap":976},"2026-06-04",162.17999,163.96001,159.95,163.24001,-2.96,-1.78,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",167.25999,165.50999,166.2,-1.38,-0.82,26800,{"date":988,"open":989,"high":25,"low":989,"close":25,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":25},"2026-06-02",165.12,4.64,2.85,15100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",160.58,163.94,160.2,162.94,4.03,2.54,16500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",158.94,159.49001,158.31,158.91,2.19,1.4,6400,{"date":1012,"open":1013,"high":889,"low":1014,"close":1015,"change":1016,"percent_change":106,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",156.070007,155.7,156.72,1.13,3300,{"date":1019,"open":1020,"high":1020,"low":958,"close":1021,"change":295,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",155.89999,155.59,-0.38,4900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",155.10001,156.39,154.94,156.17999,6.25,4.17,10900,{"date":1034,"open":1035,"high":1036,"low":412,"close":1037,"change":1038,"percent_change":556,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",149.2,150.39,149.92999,2.6,28800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-05-21",145.45,147.33,145.38,2.42,1.67,3100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",143.23,144.91,2.73,1.92,6700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",140.74001,143.16,140.020004,142.17999,-0.72,-0.5,10000,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",144.63,141.55,142.89999,-0.28,-0.2,7300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",143.53999,144.039993,142.94,143.17999,-3.69,-2.51,3000,{"date":1082,"open":1083,"high":752,"low":1084,"close":1085,"change":1086,"percent_change":781,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",146.96001,146.58,146.87,1.23,10800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",144.46001,146.039993,145.64,1.71,1.19,8500,{"date":1097,"open":1098,"high":1098,"low":483,"close":1099,"change":1100,"percent_change":1101,"volume":992,"transactions":9,"vwap":1099},"2026-05-12",144.35001,143.92999,-2.48,-1.69,{"date":1103,"open":1042,"high":1104,"low":1042,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",146.92,146.41,1.56,1.08,14200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":79,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",142.48,144.85001,142.17,3.54,11100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",141.78,139.42,139.89999,-2.59,-1.82,29400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",141.12,142.53,140.22,142.49001,3.46,2.49,15000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",137.71001,139.16,139.029999,3.73,2.76,7200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",136.38,136.63,134.88,135.3,-0.43,-0.32,4200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":23,"percent_change":131,"volume":1010,"transactions":9,"vwap":1154},"2026-05-01",135.37,136.50999,135.73,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":870,"transactions":9,"vwap":1158},"2026-04-30",133.56,135.61,132.97,4,3.04,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1009,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",130.74001,131.92,131.61,1.82,5600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-04-28",129.089996,129.78999,128.67999,-0.88,-0.67,8600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":838,"transactions":9,"vwap":1182},"2026-04-27",130.34,130.89,130.3,130.67,-1.25,-0.95,{"date":1186,"open":1187,"high":1165,"low":1187,"close":1165,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1165},"2026-04-24",131.25,2.63,2.03,2100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1080,"transactions":9,"vwap":1195},"2026-04-23",129.8,129.25,129.28999,-0.23,-0.18,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":306,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",128.82001,129.52,128.75,1.48,6300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1190,"transactions":9,"vwap":1208},"2026-04-21",129.22,127.63,-0.89,-0.69,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":202,"volume":782,"transactions":9,"vwap":1215},"2026-04-20",127.54,128.62,128.52,0.51,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":714,"percent_change":1167,"volume":1223,"transactions":9,"vwap":1222},"2026-04-17",127.55,128.27,127.17,128.0099945,36400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-16",124.73,125.72,124.099998,1.68,1.35,10500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1216,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",123.52,124.040001,123.38,0.41,7800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":781,"volume":1149,"transactions":9,"vwap":1243},"2026-04-14",122.62,123.55,123.53,1.03,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":150,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",120.27,122.5,1.42,5200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":202,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",121.24,121.36,120.78,121.080002,0.33,9700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1237,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-09",119.98,120.72,119.73,120.68,0.34,4700,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1247,"change":1271,"percent_change":1272,"volume":1080,"transactions":9,"vwap":1247},"2026-04-08",120.3,119.66,4.83,4.18,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":927,"percent_change":202,"volume":1017,"transactions":9,"vwap":1276},"2026-04-07",114.6,115.44,114,{"date":1279,"open":654,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1063,"transactions":9,"vwap":1282},"2026-04-06",115.56,114.58,114.98,0.95,0.83,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":244,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",110.6,114.029999,0.7,5500,{"date":1292,"open":1293,"high":1288,"low":1293,"close":1294,"change":1295,"percent_change":704,"volume":822,"transactions":9,"vwap":1294},"2026-04-01",112.97,113.24,1.32,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1138,"percent_change":1301,"volume":1238,"transactions":9,"vwap":1299},"2026-03-31",109.55,111.92,109.13,3.45,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":265,"volume":1266,"transactions":9,"vwap":1306},"2026-03-30",110.64,107.69,108.19,-1.63,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":358,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-27",110.48,109.6,109.82,-1.02,10700,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",112.78,110.95,-3.16,-2.77,2500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-25",114.24,114.56,114.11,1.09,0.96,2300,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":509,"percent_change":509,"volume":1334,"transactions":9,"vwap":1333},"2026-03-24",111.38,113.019997,3200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",112.26,113.38,112.99,2,1.8,2200,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1168,"transactions":9,"vwap":1347},"2026-03-20",113.57,110.67,110.99,-3.55,-3.1,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":592,"percent_change":71,"volume":1355,"transactions":9,"vwap":1354},"2026-03-19",112.14,114.57,114.54,53600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1122,"percent_change":1361,"volume":1266,"transactions":9,"vwap":1360},"2026-03-18",115.35,115.65,114.3,-1.57,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":927,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",116.35,116.6,115.92,116.12,0.53,7400,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":961,"volume":1376,"transactions":9,"vwap":1374},"2026-03-16",114.68,116.019997,115.59,2.15,6000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":860,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",114.65,113.44,-0.22,3700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",113.68,114.12,113.69,-2.18,-1.88,1600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1397,"volume":1369,"transactions":9,"vwap":1396},"2026-03-11",115.58,116.36,115.43,115.87,-0.01,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",115.53,116.97,115.88,0.06,0.05,3600,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":556,"percent_change":471,"volume":1290,"transactions":9,"vwap":1409},"2026-03-09",112.07,115.82,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":754,"percent_change":1415,"volume":1405,"transactions":9,"vwap":1414},"2026-03-06",114.45,114.71,114.059998,-1.07,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":978,"volume":1422,"transactions":9,"vwap":1420},"2026-03-05",116.41,114.32,115.29,-2.09,1100,{"date":1424,"open":350,"high":1425,"low":350,"close":1426,"change":1106,"percent_change":1230,"volume":1080,"transactions":9,"vwap":1426},"2026-03-04",117.55,117.38,{"date":1428,"open":1277,"high":1429,"low":1430,"close":1409,"change":1431,"percent_change":1432,"volume":782,"transactions":9,"vwap":1409},"2026-03-03",116.21,113.84,-4.03,-3.36,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":86,"volume":1321,"transactions":9,"vwap":1438},"2026-03-02",119.38,120,118.94,119.85,-0.97,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1289,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",120.21,120.82,0.58,1800,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-26",120.54,119.65,120.12,-0.7,-0.58,1500,{"date":1455,"open":1456,"high":1443,"low":1456,"close":1443,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1443},"2026-02-25",120.029999,1.24,1.04,3500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1290,"transactions":9,"vwap":1465},"2026-02-24",119.089996,119.75,119.059998,119.58,1.72,1.46,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":442,"volume":1475,"transactions":9,"vwap":1473},"2026-02-23",118.41,118.67,117.51,117.86,-0.76,11400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":837,"volume":1482,"transactions":9,"vwap":1479},"2026-02-20",118.37,118.62,117.98,1.06,2400,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1147,"volume":1329,"transactions":9,"vwap":1487},"2026-02-19",116.93,117.59,117.56,-0.51,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":861,"percent_change":1495,"volume":1266,"transactions":9,"vwap":1494},"2026-02-18",117.92,118.57,117.69,118.07,-0.14,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":869,"percent_change":1501,"volume":1047,"transactions":9,"vwap":1500},"2026-02-17",117.48,118.46,118.23,-0.3,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":106,"volume":1509,"transactions":9,"vwap":1507},"2026-02-13",117.74,118.86,116.9,118.59,0.86,2600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-12",119.35,117.66,117.73,-1.62,-1.36,3400,{"date":1519,"open":1520,"high":1512,"low":1521,"close":1512,"change":1341,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1512},"2026-02-11",119.080002,119.040001,1.53,1700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1425,"change":101,"percent_change":1528,"volume":782,"transactions":9,"vwap":1425},"2026-02-10",117.45,117.79,0.48,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1329,"transactions":9,"vwap":1532},"2026-02-09",115.72,116.99,1.39,1.2,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1541,"volume":1342,"transactions":9,"vwap":1538},"2026-02-06",114.52,115.6,114.4,2.92,2.59,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":481,"percent_change":574,"volume":1517,"transactions":9,"vwap":1546},"2026-02-05",112.47,113.2,112.68,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":295,"percent_change":500,"volume":1517,"transactions":9,"vwap":1552},"2026-02-04",114.43,114.8,112.92,113.6,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1501,"percent_change":1558,"volume":1238,"transactions":9,"vwap":1557},"2026-02-03",115.080002,113.4,114.19,-0.26,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1508,"volume":1566,"transactions":9,"vwap":1564},"2026-02-02",112.98,114.95,112.83,114.49,0.98,19700,{"date":1568,"open":1569,"high":1570,"low":1338,"close":1571,"change":1572,"percent_change":1573,"volume":1190,"transactions":9,"vwap":1571},"2026-01-30",113.97,114.63,113.51,-1.61,-1.4,{"date":1575,"open":1576,"high":1576,"low":1345,"close":1577,"change":421,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-29",115.19,115.12,-0.42,9100,{"date":1581,"open":1276,"high":1582,"low":1583,"close":1584,"change":592,"percent_change":71,"volume":1071,"transactions":9,"vwap":1584},"2026-01-28",115.69,115.22,115.61,{"date":1586,"open":1587,"high":1588,"low":1570,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-27",114.72,115.48,115.37,1.98,1.75,14700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":116,"volume":1047,"transactions":9,"vwap":1598},"2026-01-26",113.5,113.56,113.35,113.39,0.39,{"date":1601,"open":1602,"high":558,"low":1603,"close":558,"change":1604,"percent_change":23,"volume":1250,"transactions":9,"vwap":558},"2026-01-23",112.7,112.51,0.14,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1284,"volume":1482,"transactions":9,"vwap":1609},"2026-01-22",112.8,113.14,112.86,0.93,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":812,"percent_change":1591,"volume":1617,"transactions":9,"vwap":1616},"2026-01-21",111.18,112.16,110.98,111.93,8900,{"date":1619,"open":1620,"high":1347,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1168,"transactions":9,"vwap":1622},"2026-01-20",110.010002,109.92,110,-1.55,-1.39,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1368,"percent_change":1528,"volume":1149,"transactions":9,"vwap":1629},"2026-01-16",111.79,111.28,111.55,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-15",110.84,111.75,111.019997,0.5,0.45,41400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":399,"percent_change":327,"volume":838,"transactions":9,"vwap":1643},"2026-01-14",110.2,110.54,110.040001,110.52,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1578,"volume":1650,"transactions":9,"vwap":1648},"2026-01-13",110.26,109.8,109.98,-0.46,6200,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1257,"volume":1176,"transactions":9,"vwap":1654},"2026-01-12",109.58,110.44,0.36,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":121,"volume":1663,"transactions":9,"vwap":1661},"2026-01-09",109.64,110.18,109.45,110.080002,0.69,11700,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-08",109.72,109.019997,109.39,-1.03,-0.93,10400,{"date":1673,"open":1318,"high":1318,"low":117,"close":117,"change":1674,"percent_change":295,"volume":1675,"transactions":9,"vwap":117},"2026-01-07",-0.66,22100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-06",110.5,111.12,110.46,111.080002,1.26,1.15,37000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1312,"change":1444,"percent_change":1368,"volume":1250,"transactions":9,"vwap":1312},"2026-01-05",109.57,109.88,109.52,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-02",108.95,109.36,108.92,109.24,1.47,1.36,4800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":442,"percent_change":295,"volume":1704,"transactions":9,"vwap":1703},"2025-12-31",108.48,107.67,107.77,5000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-30",108.49,108.67,108.3,108.41,0.27,0.25,4600,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1495,"volume":1720,"transactions":9,"vwap":1718},"2025-12-29",108.31,107.68,108.14,-0.15,4100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1655,"percent_change":1257,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",108.25,108.29,108.11,1300,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-24",107.99,107.93,0.17,0.16,500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1635,"percent_change":1739,"volume":1445,"transactions":9,"vwap":1737},"2025-12-23",107.47,107.76,107.37,0.47,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":410,"volume":791,"transactions":9,"vwap":1745},"2025-12-22",107.24,107.32,107.080002,107.26,0.32,{"date":1748,"open":1749,"high":1743,"low":1749,"close":1750,"change":1751,"percent_change":1697,"volume":1752,"transactions":9,"vwap":1750},"2025-12-19",105.9,106.94,1.43,9900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":781,"percent_change":705,"volume":1321,"transactions":9,"vwap":1758},"2025-12-18",105.64,105.77,105.5,105.51,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":936,"transactions":9,"vwap":1764},"2025-12-17",106.25,106.33,104.59,104.67,-1.26,-1.19,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1451,"percent_change":1674,"volume":1773,"transactions":9,"vwap":1772},"2025-12-16",106.019997,106.47,105.6,105.93,20700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-15",107.51,107.55,106.63,-0.02,12600,{"date":1782,"open":1730,"high":1730,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1342,"transactions":9,"vwap":1783},"2025-12-12",106.65,-2.83,-2.58,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1022,"percent_change":1791,"volume":1108,"transactions":9,"vwap":1789},"2025-12-11",109.25,109.48,108.72,-0.35,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1010,"transactions":9,"vwap":1797},"2025-12-10",108.8,109.87,108.77,109.86,1.02,0.94,{"date":1801,"open":1708,"high":1692,"low":1708,"close":1802,"change":23,"percent_change":1803,"volume":1720,"transactions":9,"vwap":1802},"2025-12-09",108.84,0.11,{"date":1805,"open":1794,"high":1806,"low":1807,"close":1790,"change":1403,"percent_change":1403,"volume":1808,"transactions":9,"vwap":1790},"2025-12-08",108.88,108.42,1400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":244,"volume":1445,"transactions":9,"vwap":1814},"2025-12-05",108.82,108.87,108.52,108.66,0.85,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":131,"volume":1405,"transactions":9,"vwap":1820},"2025-12-04",108.050003,107.8,107.81,0.1,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":101,"percent_change":1827,"volume":782,"transactions":9,"vwap":1826},"2025-12-03",106.82,107.72,107.71,0.52,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":705,"percent_change":1832,"volume":1650,"transactions":9,"vwap":1831},"2025-12-02",106.38,107.15,0.75,{"date":1834,"open":1755,"high":1835,"low":1755,"close":1836,"change":1070,"percent_change":1837,"volume":1190,"transactions":9,"vwap":1836},"2025-12-01",106.68,106.35,-0.19,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":547,"percent_change":453,"volume":1843,"transactions":9,"vwap":1841},"2025-11-28",106.31,106.55,106.3,600,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1749,"change":583,"percent_change":1848,"volume":1017,"transactions":9,"vwap":1749},"2025-11-26",104.93,105.95,1.45,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-25",103.65,104.42,103.29,104.39,0.57,0.55,19000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-24",102.2,103.85,103.82,1.77,1.73,14800,{"date":1867,"open":1868,"high":1869,"low":26,"close":1870,"change":126,"percent_change":1565,"volume":1871,"transactions":9,"vwap":1870},"2025-11-21",101.48,102.57,102.050003,5700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1140,"transactions":9,"vwap":1876},"2025-11-20",104.63,104.7,101.059998,-2.11,-2.05,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-19",103.45,103.64,102.71,103.17,-0.12,22900,{"date":1888,"open":1889,"high":1882,"low":1890,"close":1853,"change":754,"percent_change":1891,"volume":1517,"transactions":9,"vwap":1853},"2025-11-18",103.54,102.59,-1.18,{"date":1893,"open":1894,"high":1749,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-17",105.7,104.11,104.52,-1.83,-1.72,4400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1836,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1836},"2025-11-14",104.97,106.84,0.01,7600,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1523,"transactions":9,"vwap":1909},"2025-11-13",107.83,106.34,-2.01,-1.86,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1265,"volume":1919,"transactions":9,"vwap":1917},"2025-11-12",108.27,108.58,108.24,108.35,0.37,8200,{"date":1921,"open":1922,"high":1923,"low":1737,"close":1924,"change":1925,"percent_change":1925,"volume":1080,"transactions":9,"vwap":1924},"2025-11-11",107.95,108.34,107.98,-0.05,{"date":1927,"open":1730,"high":1718,"low":1928,"close":1929,"change":1930,"percent_change":471,"volume":1405,"transactions":9,"vwap":1929},"2025-11-10",107.33,108.029999,1.64,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":684,"volume":1871,"transactions":9,"vwap":1934},"2025-11-07",105.61,106.39,104.87,-0.61,{"date":1938,"open":1908,"high":1908,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":911,"transactions":9,"vwap":1940},"2025-11-06",106.78,107,-1.09,-1.01,{"date":1944,"open":1945,"high":1923,"low":1945,"close":1946,"change":174,"percent_change":1610,"volume":1149,"transactions":9,"vwap":1946},"2025-11-05",106.57,108.089996,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":782,"transactions":9,"vwap":1952},"2025-11-04",107.88,108.28,107.029999,107.089996,-2.45,-2.24,{"date":1956,"open":1620,"high":1620,"low":1957,"close":1958,"change":1196,"percent_change":733,"volume":1140,"transactions":9,"vwap":1958},"2025-11-03",109.4,109.54,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1403,"volume":1149,"transactions":9,"vwap":1963},"2025-10-31",110.099998,109.35,109.77,0.07,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1184,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-30",109.53,110.24,109.7,-0.86,6500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1558,"volume":1979,"transactions":9,"vwap":1977},"2025-10-29",111.17,111.54,110.41,110.65,-0.29,23400,{"date":1981,"open":1982,"high":1983,"low":1950,"close":1984,"change":1985,"percent_change":1368,"volume":1986,"transactions":9,"vwap":1984},"2025-10-28",110.17,111.21,110.94,0.59,34800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1405,"transactions":9,"vwap":1990},"2025-10-27",109.81,110.35,1.38,1.27,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":126,"percent_change":1998,"volume":1321,"transactions":9,"vwap":1997},"2025-10-24",108.86,109.17,108.97,0.92,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1924,"change":399,"percent_change":1635,"volume":2003,"transactions":9,"vwap":1924},"2025-10-23",107.040001,108.13,12200,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-22",107.57,106.69,107.44,-0.91,-0.84,4500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1917,"change":421,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1917},"2025-10-21",108.37,109.029999,108.15,-0.45,12900,{"date":2020,"open":2021,"high":2022,"low":2021,"close":1802,"change":1697,"percent_change":1992,"volume":1176,"transactions":9,"vwap":1802},"2025-10-20",108.63,108.93,{"date":2024,"open":2025,"high":1702,"low":2026,"close":2027,"change":1779,"percent_change":1779,"volume":1905,"transactions":9,"vwap":2027},"2025-10-17",107.58,106.64,107.48,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1746,"percent_change":410,"volume":2033,"transactions":9,"vwap":2032},"2025-10-16",108.32,107.2,107.5,13300,{"date":2035,"open":1744,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1334,"transactions":9,"vwap":2038},"2025-10-15",107.31,106.4,107.18,1.69,1.6,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1488,"percent_change":2046,"volume":1871,"transactions":9,"vwap":2045},"2025-10-14",104.81,106.29,105.49,-0.48,{"date":2048,"open":2049,"high":2050,"low":2051,"close":214,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":214},"2025-10-13",106.010002,106.14,105.92,2.3,2.22,9200,{"date":2056,"open":1951,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":1899,"transactions":9,"vwap":2058},"2025-10-10",107.059998,103.7,-3.45,-3.22,{"date":2062,"open":2063,"high":2063,"low":2064,"close":1831,"change":861,"percent_change":1719,"volume":870,"transactions":9,"vwap":1831},"2025-10-09",107.43,106.83,{"date":2066,"open":1840,"high":2036,"low":1840,"close":2036,"change":1864,"percent_change":1930,"volume":2067,"transactions":9,"vwap":2036},"2025-10-08",10600,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":1061,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-07",106.67,105.42,105.58,-0.68,5300,{"date":2076,"open":2077,"high":2078,"low":1842,"close":1842,"change":1683,"percent_change":1327,"volume":2079,"transactions":9,"vwap":1842},"2025-10-06",106.53,106.59,8400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1635,"percent_change":1528,"volume":2086,"transactions":9,"vwap":2085},"2025-10-03",105.57,105.65,104.89,105.15,4300,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":1731,"percent_change":1732,"volume":1250,"transactions":9,"vwap":2091},"2025-10-02",105.029999,104.18,104.65,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":1508,"volume":2097,"transactions":9,"vwap":2095},"2025-10-01",103.42,104.48,0.89,7100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":1856,"percent_change":1368,"volume":2103,"transactions":9,"vwap":2101},"2025-09-30",103.5,103.59,102.78,12300,{"date":2105,"open":1862,"high":1862,"low":2106,"close":2107,"change":1404,"percent_change":1404,"volume":1650,"transactions":9,"vwap":2107},"2025-09-29",103.029999,103.040001,{"date":2109,"open":1869,"high":2110,"low":2111,"close":2112,"change":861,"percent_change":861,"volume":1720,"transactions":9,"vwap":2112},"2025-09-26",103.14,102.56,102.99,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":255,"percent_change":1451,"volume":2118,"transactions":9,"vwap":2116},"2025-09-25",102.52,103.15,102.46,6900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":630,"percent_change":2124,"volume":1369,"transactions":9,"vwap":2123},"2025-09-24",104.76,103.81,103.88,-0.62,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":822,"transactions":9,"vwap":2129},"2025-09-23",104.98,104.44,104.53,-0.41,-0.39,{"date":2133,"open":2043,"high":2134,"low":2135,"close":2136,"change":453,"percent_change":1444,"volume":1250,"transactions":9,"vwap":2136},"2025-09-22",105.050003,104.57,104.94,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":684,"volume":1899,"transactions":9,"vwap":2141},"2025-09-19",104.51,104.019997,104.33,-0.6,{"date":2144,"open":2145,"high":2146,"low":1854,"close":1846,"change":2147,"percent_change":704,"volume":1704,"transactions":9,"vwap":1846},"2025-09-18",104.92,105.07,1.22,{"date":2149,"open":2150,"high":473,"low":2151,"close":2152,"change":131,"percent_change":131,"volume":1321,"transactions":9,"vwap":2152},"2025-09-17",103.8,103.6,103.71,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":592,"percent_change":490,"volume":1509,"transactions":9,"vwap":2156},"2025-09-16",103.3,103.62,103.21,{"date":2159,"open":2157,"high":2160,"low":2110,"close":2161,"change":1739,"percent_change":927,"volume":1314,"transactions":9,"vwap":2161},"2025-09-15",103.51,103.38,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1649,"percent_change":2017,"volume":1023,"transactions":9,"vwap":2166},"2025-09-12",102.61,102.95,102.91,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":1107,"percent_change":1481,"volume":2079,"transactions":9,"vwap":2170},"2025-09-11",102.42,103.37,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":1683,"volume":2067,"transactions":9,"vwap":2175},"2025-09-10",101.99,102.51,102.29,1.16,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":327,"percent_change":327,"volume":2181,"transactions":9,"vwap":2180},"2025-09-09",100.85,101.13,3800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1528,"percent_change":1528,"volume":2003,"transactions":9,"vwap":2187},"2025-09-08",100.37,100.7,100.2,100.64,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":547,"percent_change":547,"volume":2086,"transactions":9,"vwap":2193},"2025-09-05",100.17,100.19,99.78,100.16,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":1327,"percent_change":2199,"volume":1095,"transactions":9,"vwap":2197},"2025-09-04",98.78,99.51,98.63,1.11,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1197,"percent_change":1197,"volume":1899,"transactions":9,"vwap":2205},"2025-09-03",98.35,98.53,98.07,98.42,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2211,"volume":2074,"transactions":9,"vwap":2209},"2025-09-02",97.97,98.6,97.94,-0.99,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1382,"transactions":9,"vwap":2216},"2025-08-29",99.93,99.5,99.59,-1.68,-1.66,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":121,"percent_change":121,"volume":1017,"transactions":9,"vwap":2222},"2025-08-28",100.84,101.27,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2187,"change":1604,"percent_change":1604,"volume":1517,"transactions":9,"vwap":2187},"2025-08-27",100.15,100.74,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2229,"change":2232,"percent_change":2232,"volume":1204,"transactions":9,"vwap":2229},"2025-08-26",100.5,100.57,100.34,-0.11,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1452,"percent_change":684,"volume":2239,"transactions":9,"vwap":2238},"2025-08-25",100.82,100.88,100.51,100.61,27800,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":1375,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-22",100.13,101.58,101.19,2.17,28000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1791,"percent_change":1791,"volume":1023,"transactions":9,"vwap":2252},"2025-08-21",99.089996,99.13,98.9,99.040001,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2258,"volume":1329,"transactions":9,"vwap":2257},"2025-08-20",99.42,98.75,99.39,-0.27,{"date":2260,"open":2261,"high":2229,"low":2262,"close":2262,"change":86,"percent_change":86,"volume":2263,"transactions":9,"vwap":2262},"2025-08-19",100.49,99.66,2900,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":1257,"percent_change":1257,"volume":1453,"transactions":9,"vwap":2267},"2025-08-18",100.23,100.46,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2242,"change":1397,"percent_change":1397,"volume":1329,"transactions":9,"vwap":2242},"2025-08-15",100.52,100.059998,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2277,"volume":1334,"transactions":9,"vwap":2275},"2025-08-14",99.79,100.14,99.65,-0.63,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-13",100.56,100.77,0.77,8800,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":1863,"volume":1517,"transactions":9,"vwap":2287},"2025-08-12",99.29,100,1.74,{"date":2290,"open":2291,"high":2252,"low":2292,"close":2292,"change":1558,"percent_change":1558,"volume":1266,"transactions":9,"vwap":2292},"2025-08-11",98.92,98.26,{"date":2294,"open":2295,"high":2198,"low":2296,"close":2297,"change":327,"percent_change":1635,"volume":2298,"transactions":9,"vwap":2297},"2025-08-08",98.55,98.43,98.52,2000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":705,"percent_change":2305,"volume":838,"transactions":9,"vwap":2304},"2025-08-07",97.89,98.3,97.69,98.029999,0.82,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":223,"percent_change":223,"volume":1017,"transactions":9,"vwap":2311},"2025-08-06",96.88,97.26,96.79,97.23,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":71,"percent_change":2318,"volume":1266,"transactions":9,"vwap":2317},"2025-08-05",97.24,97.5,97.040001,97.3,0.22,{"date":2320,"open":2310,"high":2321,"low":2310,"close":2321,"change":1086,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-04",97.089996,1.28,44300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":421,"percent_change":1488,"volume":2330,"transactions":9,"vwap":2329},"2025-08-01",95.91,95.97,95.47,95.86,13100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":1174,"percent_change":2009,"volume":2336,"transactions":9,"vwap":2335},"2025-07-31",97.35,97.44,96.35,15300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2311,"change":223,"percent_change":223,"volume":1650,"transactions":9,"vwap":2311},"2025-07-30",97.38,97.75,96.98,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2317,"change":2347,"percent_change":167,"volume":2348,"transactions":9,"vwap":2317},"2025-07-29",97.17,97.42,97.029999,0.19,25300,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1062,"percent_change":1488,"volume":1509,"transactions":9,"vwap":2353},"2025-07-28",97.14,96.89,97.11,{"date":2355,"open":2334,"high":2356,"low":2357,"close":2356,"change":1196,"percent_change":87,"volume":1509,"transactions":9,"vwap":2356},"2025-07-25",97.61,97.37,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2360,"change":1488,"percent_change":500,"volume":1390,"transactions":9,"vwap":2360},"2025-07-24",97.84,98.050003,97.77,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2202,"change":2368,"percent_change":121,"volume":822,"transactions":9,"vwap":2202},"2025-07-23",97.81,98.37,97.79,0.62,{"date":2370,"open":2353,"high":2371,"low":2353,"close":2371,"change":1837,"percent_change":1837,"volume":1899,"transactions":9,"vwap":2371},"2025-07-22",97.73,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":1265,"percent_change":116,"volume":1149,"transactions":9,"vwap":2376},"2025-07-21",97.95,98.45,97.92,{"date":2378,"open":2379,"high":2380,"low":2334,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-18",97.51,97.7,97.58,-0.1,2800,{"date":2385,"open":2351,"high":2362,"low":2351,"close":2386,"change":111,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-17",97.68,0.74,15900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":1237,"percent_change":565,"volume":1190,"transactions":9,"vwap":2392},"2025-07-16",96.22,96.96,96.19,{"date":2395,"open":2315,"high":2315,"low":2396,"close":2397,"change":2398,"percent_change":1197,"volume":1713,"transactions":9,"vwap":2397},"2025-07-15",96.34,96.55,-0.17,{"date":2400,"open":2401,"high":2310,"low":2401,"close":2402,"change":1779,"percent_change":1779,"volume":1321,"transactions":9,"vwap":2402},"2025-07-14",96.26,96.72,{"date":2404,"open":2402,"high":2405,"low":2402,"close":2406,"change":574,"percent_change":2407,"volume":1017,"transactions":9,"vwap":2406},"2025-07-11",97.07,96.74,-0.83,{"date":2409,"open":2334,"high":2410,"low":2411,"close":2410,"change":1655,"percent_change":1918,"volume":1329,"transactions":9,"vwap":2410},"2025-07-10",97.55,97.019997,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":861,"percent_change":861,"volume":1017,"transactions":9,"vwap":2416},"2025-07-09",97.88,96.77,97.19,{"date":2418,"open":2419,"high":2315,"low":2419,"close":2333,"change":1508,"percent_change":2096,"volume":2420,"transactions":9,"vwap":2333},"2025-07-08",96.59,44400,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":1898,"percent_change":2425,"volume":1405,"transactions":9,"vwap":2424},"2025-07-07",97.2,96.49,-1.75,{"date":2427,"open":2352,"high":2428,"low":2352,"close":2428,"change":2429,"percent_change":1599,"volume":1453,"transactions":9,"vwap":2428},"2025-07-03",98.21,0.38,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":1855,"percent_change":1985,"volume":1808,"transactions":9,"vwap":2433},"2025-07-02",96.84,97.83,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2309,"change":2438,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2309},"2025-07-01",97.57,96.66,-0.03,5400,{"date":2441,"open":2442,"high":2443,"low":2406,"close":2443,"change":2444,"percent_change":1289,"volume":1290,"transactions":9,"vwap":2443},"2025-06-30",97.18,97.29,0.68,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2450,"volume":1054,"transactions":9,"vwap":2449},"2025-06-27",96.92,96.13,96.61,0.13,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":378,"percent_change":378,"volume":822,"transactions":9,"vwap":2454},"2025-06-26",96.019997,96.48,95.71,{"date":2457,"open":2458,"high":2459,"low":2393,"close":2459,"change":1495,"percent_change":1495,"volume":1047,"transactions":9,"vwap":2459},"2025-06-25",96.2,96.57,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":306,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-24",95.59,96.71,1.99,14500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":1610,"percent_change":126,"volume":1010,"transactions":9,"vwap":2469},"2025-06-23",94.3,94.82,93.8,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":1147,"percent_change":1649,"volume":1334,"transactions":9,"vwap":2475},"2025-06-20",94.43,93.55,93.89,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":1257,"percent_change":116,"volume":2263,"transactions":9,"vwap":2480},"2025-06-18",94.080002,94.73,94.32,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1670,"percent_change":2487,"volume":1190,"transactions":9,"vwap":2486},"2025-06-17",94.33,94.53,93.88,93.99,-0.98,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":1991,"volume":1445,"transactions":9,"vwap":2492},"2025-06-16",94.8,95.44,94.92,1.29,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":662,"percent_change":2500,"volume":1342,"transactions":9,"vwap":2499},"2025-06-13",93.51,94.040001,93.38,93.63,-1.22,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":116,"percent_change":1918,"volume":1453,"transactions":9,"vwap":2504},"2025-06-12",94.37,94.79,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2510,"volume":1390,"transactions":9,"vwap":2509},"2025-06-11",94.57,94.78,94.44,-0.04,{"date":2512,"open":2478,"high":2513,"low":2514,"close":2513,"change":327,"percent_change":1827,"volume":1334,"transactions":9,"vwap":2513},"2025-06-10",94.48,93.95,{"date":2516,"open":2474,"high":2517,"low":2518,"close":2486,"change":157,"percent_change":111,"volume":2519,"transactions":9,"vwap":2486},"2025-06-09",94.14,93.53,6100,{"date":2521,"open":2498,"high":2522,"low":2523,"close":2524,"change":1731,"percent_change":52,"volume":1390,"transactions":9,"vwap":2524},"2025-06-06",93.39,93.16,93.32,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":1495,"percent_change":1719,"volume":822,"transactions":9,"vwap":2528},"2025-06-05",93.4,93.15,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":2534,"percent_change":2305,"volume":2383,"transactions":9,"vwap":2532},"2025-06-04",92.84,93.29,92.8,0.76,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":1662,"percent_change":1832,"volume":2011,"transactions":9,"vwap":2538},"2025-06-03",91.78,92.53,91.64,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":1284,"percent_change":2545,"volume":782,"transactions":9,"vwap":2543},"2025-06-02",91.31,91.84,91.3,0.91,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":1936,"percent_change":1175,"volume":2551,"transactions":9,"vwap":2549},"2025-05-30",90.81,91.010002,90.39,1900,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":131,"percent_change":1821,"volume":2263,"transactions":9,"vwap":2556},"2025-05-29",91.73,91.33,91.62,{"date":2558,"open":2539,"high":2559,"low":2560,"close":2561,"change":1175,"percent_change":255,"volume":1720,"transactions":9,"vwap":2561},"2025-05-28",91.76,91.39,91.53,{"date":2563,"open":2564,"high":2565,"low":2559,"close":2566,"change":1094,"percent_change":136,"volume":2079,"transactions":9,"vwap":2566},"2025-05-27",91.9,92.29,92.2,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2549,"change":1381,"percent_change":87,"volume":2263,"transactions":9,"vwap":2549},"2025-05-23",90.37,91.11,{"date":2572,"open":2544,"high":2573,"low":2574,"close":2574,"change":141,"percent_change":2575,"volume":1266,"transactions":9,"vwap":2574},"2025-05-22",91.42,91.23,-0.37,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1452,"volume":1405,"transactions":9,"vwap":2581},"2025-05-21",92.17,92.55,91.34,91.57,-0.53,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":167,"percent_change":2318,"volume":2298,"transactions":9,"vwap":2586},"2025-05-20",91.44,92.099998,{"date":2588,"open":2589,"high":2564,"low":2589,"close":2564,"change":116,"percent_change":2429,"volume":2590,"transactions":9,"vwap":2564},"2025-05-19",90.64,15700,{"date":2592,"open":51,"high":2593,"low":51,"close":2593,"change":1216,"percent_change":101,"volume":2551,"transactions":9,"vwap":2593},"2025-05-16",91.55,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2444,"percent_change":1832,"volume":1080,"transactions":9,"vwap":2597},"2025-05-15",90.6,91.040001,90.57,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":733,"percent_change":1196,"volume":1204,"transactions":9,"vwap":2603},"2025-05-14",90.73,90.18,90.36,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2598,"change":2609,"percent_change":274,"volume":2610,"transactions":9,"vwap":2598},"2025-05-13",89.86,90.74,89.76,0.26,12800,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":797,"volume":1149,"transactions":9,"vwap":2615},"2025-05-12",90.47,90.050003,90.31,1.58,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":106,"percent_change":1284,"volume":1971,"transactions":9,"vwap":2621},"2025-05-09",88.97,88.54,88.73,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1404,"percent_change":1403,"volume":1204,"transactions":9,"vwap":2627},"2025-05-08",88.16,88.79,87.94,88,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2017,"percent_change":1488,"volume":1047,"transactions":9,"vwap":2633},"2025-05-07",87.97,88.25,87.66,87.95,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1501,"percent_change":141,"volume":1376,"transactions":9,"vwap":2639},"2025-05-06",88.059998,88.75,87.83,88.4,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":274,"percent_change":1257,"volume":2646,"transactions":9,"vwap":2645},"2025-05-05",88.72,88.88,88.57,88.7,5100,{"date":2648,"open":2627,"high":2649,"low":2627,"close":2649,"change":2040,"percent_change":2650,"volume":2383,"transactions":9,"vwap":2649},"2025-05-02",88.41,1.84,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":527,"percent_change":223,"volume":1720,"transactions":9,"vwap":2655},"2025-05-01",86.97,87.099998,86.81,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1815,"percent_change":126,"volume":2519,"transactions":9,"vwap":2661},"2025-04-30",85.73,86.89,85.43,86.87,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":121,"percent_change":2387,"volume":782,"transactions":9,"vwap":2666},"2025-04-29",85.6,86.14,86.019997,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1918,"percent_change":2673,"volume":1266,"transactions":9,"vwap":2672},"2025-04-28",84.93,85.58,84.8,85.39,0.44,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1719,"volume":1266,"transactions":9,"vwap":2679},"2025-04-25",84.77,85.089996,84.44,85.019997,-0.13,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2684,"change":1295,"percent_change":790,"volume":1405,"transactions":9,"vwap":2684},"2025-04-24",83.85,85.15,{"date":181,"open":2686,"high":2686,"low":177,"close":2687,"change":1209,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},84.72,83.83,-1.05,13500]