[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JGRO":3,"homepage-market-summary":30,"stock-historical-JGRO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JGRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Active Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1491,0.1457,"Annual",{"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},97.69,97.81,98.23,97.44,96.67,1.02,1.06,573245.965874,99.73,81.16,532872.216385816,89,1042,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":22,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":22,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},69.089996,498469,181941054.096454,39.02,"2025-04-22",[181,184,192,201,209,220,231,240,250,258,268,278,289,299,309,320,330,340,351,360,370,381,391,401,411,422,433,444,452,462,472,482,492,503,510,520,530,540,551,561,569,579,588,598,609,620,631,642,653,662,672,682,690,701,709,719,728,736,746,755,763,772,779,788,795,803,812,819,826,833,841,850,858,866,874,881,890,897,906,914,922,928,936,943,949,956,963,969,977,985,992,1000,1008,1012,1018,1022,1029,1037,1044,1050,1054,1059,1065,1072,1079,1084,1090,1096,1102,1110,1118,1124,1132,1139,1147,1155,1162,1168,1174,1182,1190,1198,1205,1211,1219,1226,1234,1242,1250,1257,1264,1272,1279,1287,1295,1302,1308,1315,1323,1331,1340,1346,1353,1359,1366,1373,1380,1386,1394,1402,1410,1418,1424,1431,1440,1447,1454,1460,1467,1474,1482,1491,1498,1506,1513,1522,1530,1536,1544,1553,1561,1568,1574,1579,1586,1592,1598,1606,1615,1621,1627,1634,1640,1644,1649,1655,1658,1664,1672,1677,1681,1687,1691,1697,1702,1707,1712,1720,1727,1733,1739,1743,1749,1755,1761,1766,1773,1777,1783,1787,1792,1796,1802,1806,1812,1819,1824,1832,1838,1846,1854,1859,1866,1870,1873,1878,1885,1890,1894,1899,1906,1914,1919,1925,1931,1938,1943,1948,1954,1960,1965,1969,1973,1978,1986,1993,1999,2003,2008,2013,2017,2022,2026,2031,2037,2042,2048,2055,2059,2063,2068,2075,2080,2085,2090,2095,2102,2108,2113,2121,2127,2133,2139,2147,2154,2161,2169,2177,2184,2190,2199,2206,2211,2217,2222,2227,2233,2240,2246,2251,2258,2262,2268,2275,2282,2288,2291,2296,2302,2307,2313,2320,2325,2330,2335,2341,2347,2352,2359,2366,2374,2382,2388,2394,2401,2406,2413,2421,2426,2432,2439,2446,2454,2462,2470,2477,2485,2492,2499,2505,2512,2519,2526,2533,2539,2544,2551,2556,2563,2568,2575,2581,2588,2595,2602,2609,2614,2619,2626,2632,2640,2648,2655,2662,2669,2676,2682,2689,2696,2703,2709,2716,2723,2731,2739],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4004,97.7102,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",97,96.14,0.09,407433.783149,4194,96.6197,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":194},"2026-09-30",96.96,97.57,96.55,96.58,-0.03,947680.884518,5256,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":111,"percent_change":111,"volume":206,"transactions":207,"vwap":208},"2026-09-29",97.03,96.34,96.61,664272.268849,5539,96.5927,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",96.8,97.15388,96.09,96.62,-0.56,-0.58,382164.267539,3356,96.6813,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",97.1,97.29,96.565,97.18,0.27,0.28,492140.396155,4657,97.0581,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":121,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",95.82,96.99,96.91,0.26,845368.023104,7702,96.6116,{"date":241,"open":242,"high":243,"low":204,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",97.28,97.38,96.66,-0.78,-0.8,359699.901703,3652,96.7003,{"date":251,"open":252,"high":253,"low":194,"close":20,"change":254,"percent_change":146,"volume":255,"transactions":256,"vwap":257},"2026-09-22",97.07,97.62,0.37,659323.717312,4132,97.3641,{"date":259,"open":260,"high":261,"low":262,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",95.61,97.22,95.48,2.08,2.19,476927.837331,4854,96.7415,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",95.04,94.355,94.99,0.39,0.41,341129.435016,2947,94.7314,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",94.41,94.69,94.151,94.6,1.57,1.69,422681.134564,2760,94.5116,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",93.46,93.99,92.43,93.03,0,555886.786757,4902,93.4665,{"date":300,"open":301,"high":302,"low":303,"close":294,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",93.28,93.38,92.78,-0.29,-0.31,346328.691365,3548,93.0423,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",92.77,93.71,92.605,93.32,-0.6,-0.64,277016.49349,3007,93.3252,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",94.15,94.425,93.92,0.65,0.7,594341.331949,2621,94.1888,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":245,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",93.1,93.6156,93.04,93.27,-0.83,531782.128438,4478,93.2983,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",94.16,94.3,93.82,94.05,-0.34,-0.36,464847.610471,3387,94.113,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":304,"percent_change":305,"volume":357,"transactions":358,"vwap":359},"2026-09-08",94.62,94.745,94.18,94.39,425931.535342,4823,94.5601,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",94.7,95.01,94.42,94.68,0.04,365938.67565,3512,94.6273,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",94.01,94.8,93.78,94.64,1.16,1.24,528125.160453,5318,94.4249,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":126,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",93.19,93.6,92.98,93.48,0.43,405121.323341,3193,93.3915,{"date":392,"open":301,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",93.62,92.76,93.08,-1.09,-1.16,554869.825965,5010,93.1541,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",93.97,94.285,93.7,94.17,-0.07,425680.556286,4469,93.9799,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",95.25,95.37,94.14,94.24,-1.07,-1.12,350137.365857,4842,94.63,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",94.79,95.445,94.595,95.31,1.64,1.75,612151.924838,5770,94.9552,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",93.55,93.89,93.361,93.67,-0.1,-0.11,450664.556386,4525,93.676,{"date":445,"open":324,"high":345,"low":302,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",93.77,0.6,0.64,519342.024584,4297,93.6738,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",93.81,92.96,93.17,-1.04,-1.1,416997.504611,3901,93.3655,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",94.35,93.73,94.21,0.47,0.5,290456.293003,3070,94.1231,{"date":473,"open":474,"high":475,"low":393,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",94.07,94.4225,93.74,-0.69,-0.73,302348.379817,3092,93.9154,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",95.49,94.02,94.43,-0.72,-0.76,580475.840385,4878,94.5981,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",95.57,95.95,94.8565,95.15,-1.88,-1.94,567083.281087,4085,95.1483,{"date":504,"open":505,"high":506,"low":235,"close":203,"change":121,"percent_change":236,"volume":507,"transactions":508,"vwap":509},"2026-08-17",97.09,97.56,591586.908661,4267,97.2179,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",97.04,97.146,96.39,96.78,-0.09,494961.664983,5453,96.6439,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":448,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",96.52,97.3699,96.31,96.87,0.67,803586.343608,4629,97.1136,{"date":531,"open":532,"high":533,"low":495,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",96.41,96.476,96.23,1.09,1.15,564250.148758,6134,96.2859,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",96.07,96.2084,94.94,95.14,-0.48,-0.5,584112.140172,6002,95.3986,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":346,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",95.98,96.33,95.54,95.62,-0.35,743279.856809,8645,95.851,{"date":562,"open":213,"high":213,"low":563,"close":564,"change":565,"percent_change":116,"volume":566,"transactions":567,"vwap":568},"2026-08-07",95.17,95.96,1.07,811811.378364,9402,95.7381,{"date":570,"open":424,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",95.805,94.61,94.89,-0.51,-0.53,376427.412637,4114,95.1663,{"date":580,"open":581,"high":252,"low":582,"close":583,"change":584,"percent_change":215,"volume":585,"transactions":586,"vwap":587},"2026-08-05",96.26,95.32,95.4,-0.54,490482.287246,6071,96.1085,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",94.49,96.3099,95.94,2.58,2.76,618775.638281,6139,95.8091,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",91.4,93.58,91.125,93.36,1.68,1.83,831482.127899,4824,93.1253,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",92.3,92.545,90.4,91.68,0.56,0.61,612814.380827,5474,91.5421,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",89.77,91.14,89.48,91.12,2.94,3.33,595785.465161,5046,90.4943,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",90.29,90.6,88.13,88.18,-2.19,-2.42,978546.264648,7337,89.2521,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",90.33,90.631658,88.83,90.37,-0.89,-0.98,714004.853887,5567,90.1604,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":488,"percent_change":336,"volume":659,"transactions":660,"vwap":661},"2026-07-27",92.9,92.9818,90.325,91.26,749772.469755,6740,91.0309,{"date":663,"open":664,"high":383,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",92.89,91.66,92.02,-1.19,-1.28,506109.342432,4474,92.3311,{"date":673,"open":395,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",93.8,92.57,93.21,-1.37,-1.45,2547407.492417,4916,93.4246,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":516,"percent_change":439,"volume":687,"transactions":688,"vwap":689},"2026-07-22",93.93,95.18,94.58,647183.117851,4006,94.822,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",94.26,94.83,93.755,94.67,2.04,2.2,439022.160519,3799,94.5223,{"date":702,"open":703,"high":692,"low":704,"close":705,"change":198,"percent_change":198,"volume":706,"transactions":707,"vwap":708},"2026-07-20",93.59,92.59,92.63,570200.268543,4623,93.3211,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":418,"volume":716,"transactions":717,"vwap":718},"2026-07-17",91.61,93.57,91,92.66,-1.05,659122.84805,6036,92.8063,{"date":720,"open":721,"high":722,"low":301,"close":312,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",94.97,95.24,-2.38,-2.48,456667.143803,4711,94.1683,{"date":729,"open":730,"high":731,"low":695,"close":213,"change":732,"percent_change":305,"volume":733,"transactions":734,"vwap":735},"2026-07-15",96.75,96.77,-0.3,372633.179331,3744,95.6086,{"date":737,"open":738,"high":739,"low":740,"close":514,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",96.15,96.63,95.65,1.55,1.63,321756.466123,3521,96.2394,{"date":747,"open":748,"high":749,"low":283,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":502},"2026-07-13",95.78,95.875,94.84,-1.99,-2.06,362277.8305,3479,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",96.28,96.95,95.76,96.83,0.13,390300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",96.32,97.029999,95.86,96.7,1.44,1.51,299200,{"date":773,"open":774,"high":775,"low":674,"close":776,"change":126,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",94.22,95.335,95.26,0.42,433100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",95.34,95.43,93.825,94.86,-1.61,-1.67,420000,{"date":789,"open":790,"high":525,"low":791,"close":792,"change":793,"percent_change":428,"volume":794,"transactions":9,"vwap":792},"2026-07-06",95.84,95.72,96.47,1.56,399500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":499,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",96.98,97.42,93.96,94.91,-2,402900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",97.46,97.67,96.68,96.85,-1.74,-1.76,419800,{"date":813,"open":194,"high":814,"low":194,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",98.74,98.59,1.73,1.79,419300,{"date":820,"open":821,"high":194,"low":324,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",94.96,96.86,2.81,2.99,328900,{"date":827,"open":828,"high":272,"low":829,"close":830,"change":649,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-26",94.089996,93.44,94.050003,-1.03,472600,{"date":834,"open":495,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",96.16,94.040001,95.029999,0.11,0.12,741200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",95.35,96.080002,94.59,94.92,-0.2,-0.21,501200,{"date":851,"open":544,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",95.92,94.78,95.12,-1.83,-1.89,664800,{"date":859,"open":860,"high":861,"low":862,"close":758,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":758},"2026-06-22",97.63,97.96,96.69,-0.61,-0.63,782300,{"date":867,"open":868,"high":869,"low":870,"close":506,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":506},"2026-06-18",97.49,97.735,96.74,1.48,1.54,367600,{"date":875,"open":876,"high":877,"low":878,"close":844,"change":879,"percent_change":488,"volume":880,"transactions":9,"vwap":844},"2026-06-17",97.14,97.41,95.845,-0.74,827500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",97.79,97.82,96.79,96.82,-0.97,-0.99,384300,{"date":891,"open":892,"high":893,"low":876,"close":883,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":883},"2026-06-15",97.15,97.893,2.5,2.62,1082900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",95.44,95.85,94.629,95.29,0.22,0.23,633000,{"date":907,"open":908,"high":902,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",93.49,93,95.07,2.01,2.16,1015500,{"date":915,"open":343,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",94.995,93.050003,93.059998,-1.97,-2.07,880800,{"date":923,"open":924,"high":862,"low":925,"close":837,"change":926,"percent_change":216,"volume":927,"transactions":9,"vwap":837},"2026-06-09",96.21,92.58,-0.55,1044400,{"date":929,"open":930,"high":931,"low":583,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",96.29,96.43,95.58,0.34,0.36,450400,{"date":937,"open":938,"high":938,"low":939,"close":722,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":722},"2026-06-05",97.85,94.95,-3.47,-3.52,775500,{"date":944,"open":506,"high":945,"low":877,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-04",98.91,98.71,0.1,662200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":648,"percent_change":648,"volume":955,"transactions":9,"vwap":954},"2026-06-03",99.42,99.46,98.47,98.61,573900,{"date":957,"open":958,"high":25,"low":959,"close":960,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",99.21,99.029999,99.5,0.31,797700,{"date":964,"open":965,"high":960,"low":966,"close":967,"change":146,"percent_change":146,"volume":968,"transactions":9,"vwap":967},"2026-06-01",98.65,98.49,99.19,497600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-29",98.7,99.089996,98.31,98.81,0.2,935100,{"date":978,"open":979,"high":980,"low":981,"close":954,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":954},"2026-05-28",97.87,98.69,97.6,0.8,0.82,1342100,{"date":986,"open":987,"high":988,"low":989,"close":18,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":18},"2026-05-27",97.99,98.040001,97.47,-0.12,485400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":38,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",97.89,98.33,97.585,97.93,0.75,441000,{"date":1001,"open":253,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",97.76,97.11,97.2,0.17,0.18,425300,{"date":1009,"open":1010,"high":798,"low":930,"close":766,"change":947,"percent_change":947,"volume":1011,"transactions":9,"vwap":766},"2026-05-21",96.5,636900,{"date":1013,"open":924,"high":1003,"low":1014,"close":1015,"change":1016,"percent_change":376,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",95.985,96.93,1.11,522100,{"date":1019,"open":495,"high":931,"low":427,"close":233,"change":245,"percent_change":1020,"volume":1021,"transactions":9,"vwap":233},"2026-05-19",-0.81,427100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":584,"percent_change":215,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",97.21,97.27,95.885,96.6,418600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":876,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":876},"2026-05-15",97.71,97.975,96.935,-1.68,-1.7,1247200,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":23,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",97.84,98.94,98.82,1.08,590800,{"date":1045,"open":808,"high":1046,"low":1047,"close":1002,"change":101,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1002},"2026-05-13",98.044998,96.415,1.04,547700,{"date":1051,"open":1010,"high":760,"low":791,"close":730,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":730},"2026-05-12",-0.06,717800,{"date":1055,"open":1056,"high":876,"low":1056,"close":1057,"change":273,"percent_change":126,"volume":1058,"transactions":9,"vwap":1057},"2026-05-11",96.010002,96.81,641600,{"date":1060,"open":514,"high":244,"low":1061,"close":1062,"change":52,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",96.285,96.42,0.51,493200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":584,"percent_change":215,"volume":1071,"transactions":9,"vwap":1070},"2026-05-07",96.51,96.65,95.59,95.93,424600,{"date":1073,"open":1074,"high":1075,"low":902,"close":792,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":792},"2026-05-06",95.33,96.56,1.84,1.94,333200,{"date":1080,"open":283,"high":1081,"low":486,"close":421,"change":448,"percent_change":1082,"volume":1083,"transactions":9,"vwap":421},"2026-05-05",94.802,0.68,321300,{"date":1085,"open":1086,"high":464,"low":1087,"close":292,"change":1088,"percent_change":516,"volume":1089,"transactions":9,"vwap":292},"2026-05-04",94.13,93.39,-0.08,472800,{"date":1091,"open":836,"high":1092,"low":1093,"close":474,"change":777,"percent_change":1094,"volume":1095,"transactions":9,"vwap":474},"2026-05-01",94.545,94.035004,0.45,312200,{"date":1097,"open":383,"high":454,"low":1098,"close":1099,"change":1100,"percent_change":59,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",92.4,93.65,1.1,812900,{"date":1103,"open":303,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",92.785,92.14,92.55,-0.39,-0.42,429500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1112},"2026-04-28",92.94,93.25,92.515,-0.86,-0.92,301500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":674,"change":1005,"percent_change":1006,"volume":1123,"transactions":9,"vwap":674},"2026-04-27",93.4,93.83,93.074997,373300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":998,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",93.16,93.725,92.73,93.63,0.81,377000,{"date":1133,"open":383,"high":1134,"low":1135,"close":1136,"change":575,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",93.54,92.029999,92.88,-0.57,400100,{"date":1140,"open":1141,"high":829,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",92.87,92.79,93.41,1.28,1.39,1045800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1020,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-21",93.040001,93.080002,91.949,92.13,-0.87,602000,{"date":1156,"open":917,"high":1157,"low":1158,"close":1112,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1112},"2026-04-20",93.089996,92.46,-0.26,-0.28,357500,{"date":1163,"open":925,"high":302,"low":1164,"close":1165,"change":1166,"percent_change":872,"volume":1167,"transactions":9,"vwap":1165},"2026-04-17",92.53,93.2,1.41,525300,{"date":1169,"open":1135,"high":1170,"low":1171,"close":1172,"change":439,"percent_change":440,"volume":1173,"transactions":9,"vwap":1172},"2026-04-16",92.058998,91.36,91.79,826200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":22,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",91.13,91.96,91.059998,91.89,1.12,486800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1166,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",89.86,90.89,89.83,90.87,1.58,442200,{"date":1191,"open":1192,"high":624,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",88.4,88.235,89.46,0.85,0.96,362400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":947,"percent_change":838,"volume":1204,"transactions":9,"vwap":1203},"2026-04-10",88.86,89.019997,88.475,88.61,330500,{"date":1206,"open":635,"high":1207,"low":1208,"close":1209,"change":126,"percent_change":1094,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",88.716,87.71,88.51,881000,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",88.48,87.48,88.11,2.34,2.73,451000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":188,"volume":1225,"transactions":9,"vwap":1222},"2026-04-07",85.43,85.77,84.35,0.08,953700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":227,"volume":1233,"transactions":9,"vwap":1231},"2026-04-06",85.47,85.88,85.24,85.69,0.24,553200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1224,"volume":1241,"transactions":9,"vwap":1239},"2026-04-02",83.92,85.715,83.799,85.45,0.07,703800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":22,"volume":1249,"transactions":9,"vwap":1247},"2026-04-01",85.19,85.87,85.0049973,85.38,0.86,576900,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":824,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",82.47,84.67,84.52,3.67,620500,{"date":1258,"open":1259,"high":1260,"low":26,"close":1261,"change":1262,"percent_change":315,"volume":1263,"transactions":9,"vwap":1261},"2026-03-30",82.69,82.725,81.53,-0.49,670000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-27",83.17,81.87,82.019997,-1.51,-1.81,764500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":920,"percent_change":638,"volume":1278,"transactions":9,"vwap":1277},"2026-03-26",84.89,85.084999,83.52,83.53,860800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":998,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-25",85.68,86.07,85.415,85.6,0.88,342700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":584,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",84.72,85.312,84.48,84.85,-0.46,440500,{"date":1296,"open":1247,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":872,"volume":1301,"transactions":9,"vwap":1299},"2026-03-23",86.18,85.040001,85.31,1.29,1007800,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":785,"percent_change":498,"volume":1307,"transactions":9,"vwap":1306},"2026-03-20",85.37,83.56,84.019997,341300,{"date":1309,"open":1244,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":304,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",85.96,84.81,85.63,-0.25,388400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1229,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1229},"2026-03-18",86.77,86.98,85.84,-1.15,-1.32,414400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1232,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",87.17,87.405,86.8,87.029999,0.21,479100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",86.56,87.28,86.51,86.82,1.05,1.22,942200,{"date":1341,"open":1342,"high":1343,"low":1281,"close":1222,"change":336,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1222},"2026-03-13",86.91,87.26,-0.96,460400,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1034,"volume":1352,"transactions":9,"vwap":1350},"2026-03-12",87.38,86.49,86.6,-1.48,424100,{"date":1354,"open":636,"high":1355,"low":1356,"close":1357,"change":198,"percent_change":198,"volume":1358,"transactions":9,"vwap":1357},"2026-03-11",88.635,87.66,88.080002,356000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1215,"change":1364,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1215},"2026-03-10",88.099998,88.889,87.858,0.03,396100,{"date":1367,"open":1368,"high":1369,"low":1319,"close":1357,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1357},"2026-03-09",86.080002,88.23,1.26,1.45,650100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1336,"change":1378,"percent_change":677,"volume":1379,"transactions":9,"vwap":1336},"2026-03-06",86.925,87.49,86.58,-1.21,504600,{"date":1381,"open":1369,"high":1382,"low":1383,"close":1384,"change":316,"percent_change":487,"volume":1385,"transactions":9,"vwap":1384},"2026-03-05",88.57,87.14,88.029999,397900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1248,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",88.16,88.9,87.95,88.67,0.76,517000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":888,"volume":1401,"transactions":9,"vwap":1399},"2026-03-03",87.19,88.184,86.4,87.91,-0.88,592600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":761,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-02",87.51,89.080002,87.495,88.79,0.15,507300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":879,"volume":1417,"transactions":9,"vwap":1415},"2026-02-27",88.29,88.77,88.12,88.66,-0.66,443800,{"date":1419,"open":1420,"high":1420,"low":1213,"close":1421,"change":1020,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",90.11,89.32,-0.9,693100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":22,"volume":1430,"transactions":9,"vwap":1428},"2026-02-25",89.7,90.22,90.13,0.91,697100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-24",88.38,89.34,87.995,89.22,0.77,0.87,516000,{"date":1441,"open":1421,"high":1442,"low":1443,"close":1444,"change":715,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",89.535,88.15,88.45,-1.17,409400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":998,"percent_change":1195,"volume":1453,"transactions":9,"vwap":1452},"2026-02-20",88.49,89.685,88.401,89.5,753600,{"date":1455,"open":1456,"high":28,"low":1457,"close":1458,"change":198,"percent_change":198,"volume":1459,"transactions":9,"vwap":1458},"2026-02-19",88.54,88.2,88.75,505700,{"date":1461,"open":1433,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":616,"volume":1466,"transactions":9,"vwap":1464},"2026-02-18",89.273,88.26,88.78,0.54,618100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":151,"percent_change":126,"volume":1473,"transactions":9,"vwap":1472},"2026-02-17",87.46,88.6,87.019997,88.24,830100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":347,"volume":1481,"transactions":9,"vwap":1479},"2026-02-13",88.25,88.63,87.433,87.89,-0.32,521100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-12",90.26,90.285,88.040001,88.21,-1.73,-1.92,526100,{"date":1492,"open":1493,"high":1494,"low":1194,"close":1495,"change":847,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",90.8,90.915,89.94,-0.22,503100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":732,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-10",90.68,90.85,90.059998,90.14,-0.33,554200,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1285,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-09",89.38,90.77,90.44,0.98,657100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",88.14,89.75,88.010002,89.56,2.11,2.41,1034300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":668,"volume":1529,"transactions":9,"vwap":1527},"2026-02-05",87.84,88.53,87.21,87.45,-1.13,906200,{"date":1531,"open":1420,"high":1420,"low":1532,"close":1533,"change":1534,"percent_change":809,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",87.63,88.58,-1.57,432600,{"date":1537,"open":1172,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",91.84,89.267,90.15,-1.42,-1.55,401300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",90.91,91.92,90.86,91.57,0.3,0.33,697000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1115,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",91.77,92.119,90.88,91.27,-0.79,780800,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":864,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",92.6,90.45,92.059998,-0.68,871800,{"date":1569,"open":383,"high":676,"low":1570,"close":1571,"change":848,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-28",92.45,92.69,-0.23,528600,{"date":1575,"open":1576,"high":456,"low":925,"close":655,"change":1577,"percent_change":1437,"volume":1578,"transactions":9,"vwap":655},"2026-01-27",92.68,0.71,561100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1063,"percent_change":615,"volume":1585,"transactions":9,"vwap":1584},"2026-01-26",91.7,92.5,91.645,92.19,877500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":614,"change":1550,"percent_change":1551,"volume":1591,"transactions":9,"vwap":614},"2026-01-23",91.45,92.010002,91.215,404700,{"date":1593,"open":1594,"high":711,"low":1595,"close":1596,"change":1577,"percent_change":131,"volume":1597,"transactions":9,"vwap":1596},"2026-01-22",91.49,90.931,91.38,550700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1063,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-21",90.38,91.33,89.71,90.67,0.57,872500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",90.71,91.22,90.019997,90.16,-2.25,-2.43,984700,{"date":1616,"open":455,"high":1617,"low":1618,"close":1619,"change":847,"percent_change":1496,"volume":1620,"transactions":9,"vwap":1619},"2026-01-16",93.07,92.285,92.41,357400,{"date":1622,"open":1165,"high":1623,"low":1158,"close":1624,"change":761,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-15",93.343,92.61,0.14,539000,{"date":1628,"open":1629,"high":1630,"low":1555,"close":1631,"change":1632,"percent_change":668,"volume":1633,"transactions":9,"vwap":1631},"2026-01-14",93.14,93.141,92.48,-1.2,367400,{"date":1635,"open":1636,"high":292,"low":1637,"close":1636,"change":1638,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-13",93.68,93.135,-0.04,811300,{"date":1641,"open":311,"high":292,"low":311,"close":1642,"change":126,"percent_change":387,"volume":1643,"transactions":9,"vwap":1642},"2026-01-12",93.72,661700,{"date":1645,"open":1646,"high":1647,"low":1624,"close":314,"change":1604,"percent_change":616,"volume":1648,"transactions":9,"vwap":314},"2026-01-09",93.019997,93.5,536900,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":715,"percent_change":418,"volume":1654,"transactions":9,"vwap":1653},"2026-01-08",93.61,92.35,92.75,871600,{"date":1656,"open":312,"high":486,"low":1134,"close":674,"change":975,"percent_change":1329,"volume":1657,"transactions":9,"vwap":674},"2026-01-07",385700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":384,"change":254,"percent_change":126,"volume":1663,"transactions":9,"vwap":384},"2026-01-06",93.35,93.636,92.865,384100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":615,"volume":1671,"transactions":9,"vwap":1669},"2026-01-05",93.18,93.532,93.010002,93.23,0.52,634100,{"date":1673,"open":435,"high":344,"low":1674,"close":1675,"change":516,"percent_change":439,"volume":1676,"transactions":9,"vwap":1675},"2026-01-02",92.17,92.71,576400,{"date":1678,"open":1129,"high":1129,"low":303,"close":1679,"change":477,"percent_change":879,"volume":1680,"transactions":9,"vwap":1679},"2025-12-31",92.8,233500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":908,"change":1160,"percent_change":732,"volume":1686,"transactions":9,"vwap":908},"2025-12-30",93.69,93.86,93.47,412000,{"date":1688,"open":446,"high":1689,"low":386,"close":446,"change":1137,"percent_change":315,"volume":1690,"transactions":9,"vwap":446},"2025-12-29",94.019997,219000,{"date":1692,"open":590,"high":1693,"low":322,"close":1694,"change":1695,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-26",94.57,94.34,-0.02,185500,{"date":1698,"open":830,"high":1699,"low":1700,"close":1699,"change":975,"percent_change":1329,"volume":1701,"transactions":9,"vwap":1699},"2025-12-24",94.36,93.982,331200,{"date":1703,"open":1660,"high":342,"low":1704,"close":342,"change":1705,"percent_change":526,"volume":1706,"transactions":9,"vwap":342},"2025-12-23",93.3,0.63,325600,{"date":1708,"open":438,"high":476,"low":301,"close":1709,"change":1063,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-22",93.53,0.55,323800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1646,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1646},"2025-12-19",92.18,93.044998,92.11,1.37,1.49,380900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1429,"percent_change":45,"volume":1726,"transactions":9,"vwap":1725},"2025-12-18",91.69,92.26,91.37,91.65,460100,{"date":1728,"open":1571,"high":1729,"low":1608,"close":1730,"change":810,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",92.692,90.74,-1.9,426900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1582,"change":188,"percent_change":947,"volume":1738,"transactions":9,"vwap":1582},"2025-12-16",91.88,92.706,91.74,376800,{"date":1740,"open":393,"high":393,"low":1741,"close":1619,"change":1137,"percent_change":863,"volume":1742,"transactions":9,"vwap":1619},"2025-12-15",92.36,555200,{"date":1744,"open":1745,"high":1746,"low":1158,"close":385,"change":1747,"percent_change":1270,"volume":1748,"transactions":9,"vwap":385},"2025-12-12",94.29,94.325,-1.71,494900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":281,"change":848,"percent_change":1496,"volume":1754,"transactions":9,"vwap":281},"2025-12-11",94.19,94.789,93.43,338100,{"date":1756,"open":1757,"high":545,"low":1758,"close":1759,"change":1625,"percent_change":1408,"volume":1760,"transactions":9,"vwap":1759},"2025-12-10",94.53,94.060997,94.9,731200,{"date":1762,"open":1763,"high":800,"low":343,"close":1764,"change":366,"percent_change":366,"volume":1765,"transactions":9,"vwap":1764},"2025-12-09",94.51,94.76,359200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":366,"percent_change":366,"volume":1772,"transactions":9,"vwap":1771},"2025-12-08",94.98,95.152,94.32,94.72,478400,{"date":1774,"open":695,"high":1775,"low":464,"close":365,"change":1329,"percent_change":903,"volume":1776,"transactions":9,"vwap":365},"2025-12-05",95.080002,399200,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1551,"percent_change":151,"volume":1782,"transactions":9,"vwap":1781},"2025-12-04",94.48,93.905,94.47,309200,{"date":1784,"open":446,"high":1785,"low":302,"close":415,"change":1240,"percent_change":1240,"volume":1786,"transactions":9,"vwap":415},"2025-12-03",94.33,278700,{"date":1788,"open":1689,"high":1789,"low":1642,"close":474,"change":468,"percent_change":1790,"volume":1791,"transactions":9,"vwap":474},"2025-12-02",94.66,0.53,375800,{"date":1793,"open":1794,"high":799,"low":1668,"close":712,"change":1293,"percent_change":1262,"volume":1795,"transactions":9,"vwap":712},"2025-12-01",93.26,284600,{"date":1797,"open":393,"high":1798,"low":1651,"close":1799,"change":1465,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-28",94.068001,94.029999,0.58,222700,{"date":1803,"open":1704,"high":454,"low":1149,"close":908,"change":1804,"percent_change":1195,"volume":1805,"transactions":9,"vwap":908},"2025-11-26",0.79,300800,{"date":1807,"open":1172,"high":1808,"low":1809,"close":1810,"change":325,"percent_change":1577,"volume":1811,"transactions":9,"vwap":1810},"2025-11-25",92.856,90.78,92.7,476800,{"date":1813,"open":1814,"high":1714,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-24",90.43,92.050003,2.27,2.53,421000,{"date":1820,"open":1602,"high":1509,"low":1821,"close":1822,"change":961,"percent_change":151,"volume":1823,"transactions":9,"vwap":1822},"2025-11-21",88.35,89.78,543200,{"date":1825,"open":1120,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-20",93.708,89.35,89.47,-2.02,-2.21,1055300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1594,"change":526,"percent_change":158,"volume":1837,"transactions":9,"vwap":1594},"2025-11-19",90.99,92.219,90.599,337400,{"date":1839,"open":1840,"high":711,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-18",91.010002,90.010002,90.82,-0.93,-1.01,386300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":245,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-17",92.040001,92.86,91.065002,91.75,-0.84,321800,{"date":1855,"open":1856,"high":383,"low":1564,"close":1164,"change":1857,"percent_change":961,"volume":1858,"transactions":9,"vwap":1164},"2025-11-14",90.75,0.29,291100,{"date":1860,"open":474,"high":474,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-13",91.87,92.24,-2.37,-2.51,304100,{"date":1867,"open":1868,"high":1868,"low":828,"close":572,"change":1313,"percent_change":1159,"volume":1869,"transactions":9,"vwap":572},"2025-11-12",95.2,224500,{"date":1871,"open":1771,"high":721,"low":828,"close":784,"change":304,"percent_change":732,"volume":1872,"transactions":9,"vwap":784},"2025-11-11",250700,{"date":1874,"open":1875,"high":902,"low":342,"close":497,"change":263,"percent_change":1876,"volume":1877,"transactions":9,"vwap":497},"2025-11-10",94.45,2.23,295600,{"date":1879,"open":1631,"high":1880,"low":1881,"close":1617,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1617},"2025-11-07",93.11,91.21,-0.18,-0.19,527900,{"date":1886,"open":362,"high":362,"low":664,"close":1113,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1113},"2025-11-06",-1.66,-1.75,372300,{"date":1891,"open":572,"high":494,"low":1892,"close":800,"change":236,"percent_change":226,"volume":1893,"transactions":9,"vwap":800},"2025-11-05",94.375,302400,{"date":1895,"open":910,"high":1896,"low":1897,"close":1898,"change":855,"percent_change":1731,"volume":1877,"transactions":9,"vwap":1898},"2025-11-04",95.81,94.522,94.65,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1224,"percent_change":1224,"volume":1905,"transactions":9,"vwap":1904},"2025-11-03",97.040001,97.145,96.19,96.48,398100,{"date":1907,"open":1908,"high":225,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-31",97.17,95.955,96.4,0.44,0.46,1571300,{"date":1915,"open":21,"high":1916,"low":495,"close":564,"change":810,"percent_change":1917,"volume":1918,"transactions":9,"vwap":564},"2025-10-30",97.044998,-1.8,422600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":52,"percent_change":468,"volume":1345,"transactions":9,"vwap":1924},"2025-10-29",97.7,97.91,96.94,97.72,{"date":1926,"open":797,"high":1927,"low":1928,"close":1929,"change":1804,"percent_change":983,"volume":1930,"transactions":9,"vwap":1929},"2025-10-28",97.52,96.675,97.23,506800,{"date":1932,"open":1933,"high":1067,"low":1934,"close":1935,"change":284,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-27",96.040001,95.892,96.44,1.65,384900,{"date":1939,"open":1940,"high":563,"low":365,"close":1941,"change":1195,"percent_change":66,"volume":1942,"transactions":9,"vwap":1941},"2025-10-24",94.81,94.87,316000,{"date":1944,"open":1945,"high":322,"low":1668,"close":1689,"change":1946,"percent_change":45,"volume":1947,"transactions":9,"vwap":1689},"2025-10-23",93.12,0.93,242700,{"date":1949,"open":836,"high":1950,"low":1951,"close":1157,"change":648,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1157},"2025-10-22",94.11,92.22,-0.95,231400,{"date":1955,"open":322,"high":1956,"low":1957,"close":1958,"change":1638,"percent_change":1638,"volume":1959,"transactions":9,"vwap":1958},"2025-10-21",94.162,93.695,93.98,260900,{"date":1961,"open":386,"high":1962,"low":386,"close":1689,"change":1963,"percent_change":1964,"volume":1620,"transactions":9,"vwap":1689},"2025-10-20",94.28,0.92,0.99,{"date":1966,"open":1570,"high":301,"low":1177,"close":1967,"change":961,"percent_change":1551,"volume":1968,"transactions":9,"vwap":1967},"2025-10-17",93.099998,239900,{"date":1970,"open":465,"high":1971,"low":1723,"close":1142,"change":1293,"percent_change":1262,"volume":1972,"transactions":9,"vwap":1142},"2025-10-16",94.12,285400,{"date":1974,"open":1121,"high":1975,"low":1976,"close":1113,"change":141,"percent_change":933,"volume":1977,"transactions":9,"vwap":1113},"2025-10-15",94.177,92.558,319000,{"date":1979,"open":704,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-14",93.615,91.64,92.93,-0.85,-0.91,209900,{"date":1987,"open":314,"high":1988,"low":1989,"close":374,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":374},"2025-10-13",93.88,92.99,2.09,2.28,190700,{"date":1994,"open":1941,"high":1995,"low":1722,"close":1722,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1722},"2025-10-10",95.159,-3.09,-3.26,288300,{"date":2000,"open":846,"high":846,"low":343,"close":853,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":853},"2025-10-09",-0.05,265000,{"date":2004,"open":355,"high":693,"low":2005,"close":693,"change":2006,"percent_change":45,"volume":2007,"transactions":9,"vwap":693},"2025-10-08",94.155,0.94,381100,{"date":2009,"open":2010,"high":1693,"low":603,"close":436,"change":2011,"percent_change":546,"volume":2012,"transactions":9,"vwap":436},"2025-10-07",94.56,-0.45,271800,{"date":2014,"open":415,"high":686,"low":2015,"close":1694,"change":777,"percent_change":1094,"volume":2016,"transactions":9,"vwap":1694},"2025-10-06",93.885,290300,{"date":2018,"open":486,"high":2019,"low":1134,"close":324,"change":1572,"percent_change":2020,"volume":2021,"transactions":9,"vwap":324},"2025-10-03",94.473,-0.24,232500,{"date":2023,"open":2024,"high":2024,"low":312,"close":322,"change":903,"percent_change":904,"volume":2025,"transactions":9,"vwap":322},"2025-10-02",94.54,295000,{"date":2027,"open":456,"high":2028,"low":1967,"close":684,"change":1006,"percent_change":2029,"volume":2030,"transactions":9,"vwap":684},"2025-10-01",94.122,0.19,308500,{"date":2032,"open":2033,"high":2034,"low":918,"close":2035,"change":1006,"percent_change":2029,"volume":2036,"transactions":9,"vwap":2035},"2025-09-30",93.45,93.79,93.75,335100,{"date":2038,"open":908,"high":2039,"low":314,"close":712,"change":2040,"percent_change":1705,"volume":2041,"transactions":9,"vwap":712},"2025-09-29",93.915,0.59,287100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":385,"change":934,"percent_change":273,"volume":2047,"transactions":9,"vwap":385},"2025-09-26",92.81,93.037003,92.246,253800,{"date":2049,"open":2050,"high":1136,"low":2051,"close":2052,"change":926,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-25",92.28,91.8,92.62,-0.59,325400,{"date":2056,"open":324,"high":324,"low":2057,"close":456,"change":1108,"percent_change":2011,"volume":2058,"transactions":9,"vwap":456},"2025-09-24",92.765,332200,{"date":2060,"open":283,"high":283,"low":1087,"close":703,"change":2061,"percent_change":72,"volume":2062,"transactions":9,"vwap":703},"2025-09-23",-1.02,551700,{"date":2064,"open":446,"high":2065,"low":2066,"close":572,"change":136,"percent_change":326,"volume":2067,"transactions":9,"vwap":572},"2025-09-22",94.71,93.712,2558300,{"date":2069,"open":2070,"high":2071,"low":1704,"close":2072,"change":2073,"percent_change":66,"volume":2074,"transactions":9,"vwap":2072},"2025-09-19",93.56,94.012001,93.95,0.84,270000,{"date":2076,"open":1157,"high":2077,"low":2078,"close":1880,"change":616,"percent_change":136,"volume":2079,"transactions":9,"vwap":1880},"2025-09-18",93.559,92.802,346200,{"date":2081,"open":2044,"high":2082,"low":2083,"close":1582,"change":305,"percent_change":1504,"volume":2084,"transactions":9,"vwap":1582},"2025-09-17",92.888,91.623,321700,{"date":2086,"open":2087,"high":1149,"low":705,"close":2044,"change":990,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2044},"2025-09-16",93.029999,-0.13,468600,{"date":2091,"open":2092,"high":1982,"low":2093,"close":1982,"change":1130,"percent_change":1285,"volume":2094,"transactions":9,"vwap":1982},"2025-09-15",92.52,92.42,352800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":947,"percent_change":838,"volume":2101,"transactions":9,"vwap":2100},"2025-09-12",92.099998,92.299,91.925,92.12,269300,{"date":2103,"open":1565,"high":2104,"low":2105,"close":2106,"change":126,"percent_change":1911,"volume":2107,"transactions":9,"vwap":2106},"2025-09-11",92.27,91.67,92.019997,315700,{"date":2109,"open":1735,"high":1565,"low":2110,"close":2111,"change":526,"percent_change":158,"volume":2112,"transactions":9,"vwap":2111},"2025-09-10",91.3,91.62,432900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":387,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-09",90.73,90.98,90.24,90.95,0.48,479300,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1577,"percent_change":1804,"volume":2126,"transactions":9,"vwap":2125},"2025-09-08",90.3,90.783,90.52,199700,{"date":2128,"open":1603,"high":2129,"low":2130,"close":2131,"change":2001,"percent_change":1052,"volume":2132,"transactions":9,"vwap":2131},"2025-09-05",90.72,88.99,89.81,663600,{"date":2134,"open":2135,"high":1184,"low":2136,"close":1184,"change":1963,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1184},"2025-09-04",89.13,88.902,1.03,330200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1710,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-03",88.85,89.27,88.43,88.94,0.62,252800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":316,"percent_change":487,"volume":2153,"transactions":9,"vwap":2152},"2025-09-02",87.69,88.46,87.375,88.39,268000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":396,"percent_change":1378,"volume":2160,"transactions":9,"vwap":2159},"2025-08-29",89.8,89.84,88.72,89.029999,1109800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1437,"volume":2168,"transactions":9,"vwap":2166},"2025-08-28",89.55,90.23,89.393,90.12,0.69,243800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-27",89.39,89.59,89.059998,89.43,0.02,373000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1604,"percent_change":448,"volume":2183,"transactions":9,"vwap":2182},"2025-08-26",88.89,89.45,88.64,89.41,452900,{"date":2185,"open":2186,"high":1508,"low":2187,"close":2188,"change":848,"percent_change":2020,"volume":2189,"transactions":9,"vwap":2188},"2025-08-25",88.92,88.82,88.84,379300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-22",87.77,89.37,87.6,89.050003,1.32,1.5,262200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1160,"percent_change":1480,"volume":2205,"transactions":9,"vwap":2204},"2025-08-21",87.75,88.105,87.34,87.73,289900,{"date":2207,"open":1476,"high":1476,"low":2208,"close":1517,"change":2209,"percent_change":1293,"volume":2210,"transactions":9,"vwap":1517},"2025-08-20",86.76,-0.41,365500,{"date":2212,"open":1602,"high":1602,"low":2213,"close":2214,"change":2215,"percent_change":1541,"volume":2216,"transactions":9,"vwap":2214},"2025-08-19",88.27,88.42,-1.27,390000,{"date":2218,"open":2219,"high":622,"low":2171,"close":2220,"change":111,"percent_change":111,"volume":2221,"transactions":9,"vwap":2220},"2025-08-18",89.57,89.69,446000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":1426,"change":990,"percent_change":2088,"volume":2226,"transactions":9,"vwap":1426},"2025-08-15",90,89.44,566800,{"date":2228,"open":2229,"high":1420,"low":2230,"close":2231,"change":1364,"percent_change":1364,"volume":2232,"transactions":9,"vwap":2231},"2025-08-14",89.54,89.444,89.82,428700,{"date":2234,"open":2235,"high":2236,"low":1828,"close":2237,"change":1504,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-13",90.5,90.525,89.79,-0.37,457100,{"date":2241,"open":2182,"high":1428,"low":2242,"close":2166,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2166},"2025-08-12",89.043999,1.18,1.33,391600,{"date":2247,"open":1436,"high":2248,"low":2249,"close":2144,"change":847,"percent_change":1496,"volume":2250,"transactions":9,"vwap":2144},"2025-08-11",89.569,88.81,494800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":777,"percent_change":467,"volume":2257,"transactions":9,"vwap":2256},"2025-08-08",88.98,89.289,88.8,89.14,556200,{"date":2259,"open":1421,"high":2260,"low":1390,"close":2158,"change":1364,"percent_change":1364,"volume":2261,"transactions":9,"vwap":2158},"2025-08-07",89.51,454800,{"date":2263,"open":2264,"high":2255,"low":2204,"close":2265,"change":23,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-06",87.92,88.69,1.21,296900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1532,"change":2273,"percent_change":1559,"volume":2274,"transactions":9,"vwap":1532},"2025-08-05",88.36,88.5,87.445,-0.7,349200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":1071,"transactions":9,"vwap":2278},"2025-08-04",87.44,88.33,87.33,1.67,1.93,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":786,"percent_change":856,"volume":2287,"transactions":9,"vwap":2286},"2025-08-01",87.31,86.22,86.66,620000,{"date":2289,"open":2156,"high":2156,"low":1457,"close":2278,"change":227,"percent_change":141,"volume":2290,"transactions":9,"vwap":2278},"2025-07-31",356400,{"date":2292,"open":1517,"high":2152,"low":2293,"close":2294,"change":2029,"percent_change":903,"volume":2295,"transactions":9,"vwap":2294},"2025-07-30",87.56,88.050003,391400,{"date":2297,"open":1382,"high":2298,"low":2299,"close":2300,"change":2011,"percent_change":574,"volume":2301,"transactions":9,"vwap":2300},"2025-07-29",88.686,87.76,87.86,303500,{"date":2303,"open":1457,"high":1433,"low":2304,"close":2305,"change":961,"percent_change":151,"volume":2306,"transactions":9,"vwap":2305},"2025-07-28",87.98,88.31,289400,{"date":2308,"open":2309,"high":636,"low":2310,"close":2311,"change":468,"percent_change":1604,"volume":2312,"transactions":9,"vwap":2311},"2025-07-25",87.7,87.669,88,291400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1005,"percent_change":2029,"volume":2319,"transactions":9,"vwap":2318},"2025-07-24",87.55,87.74,87.305,87.5,396700,{"date":2321,"open":2322,"high":2279,"low":2323,"close":2279,"change":325,"percent_change":998,"volume":2324,"transactions":9,"vwap":2279},"2025-07-23",87.010002,86.62,322800,{"date":2326,"open":2327,"high":2327,"low":2285,"close":2328,"change":863,"percent_change":2273,"volume":2329,"transactions":9,"vwap":2328},"2025-07-22",87.29,86.68,599300,{"date":2331,"open":1396,"high":2332,"low":2333,"close":2327,"change":1005,"percent_change":975,"volume":2334,"transactions":9,"vwap":2327},"2025-07-21",87.64,87.13,403500,{"date":2336,"open":1469,"high":1469,"low":2337,"close":2338,"change":2339,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-18",86.826,87.12,0.01,390800,{"date":2342,"open":2343,"high":1526,"low":2344,"close":2345,"change":52,"percent_change":1604,"volume":2346,"transactions":9,"vwap":2345},"2025-07-17",86.72,86.61,87.11,696900,{"date":2348,"open":2349,"high":2286,"low":2350,"close":2323,"change":226,"percent_change":961,"volume":2351,"transactions":9,"vwap":2323},"2025-07-16",86.53,85.7,298700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1224,"percent_change":188,"volume":2358,"transactions":9,"vwap":2357},"2025-07-15",86.9,86.949,86.33,86.35,348300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":254,"percent_change":387,"volume":2365,"transactions":9,"vwap":2364},"2025-07-14",85.9,86.418,85.71,86.27,220700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2361,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2361},"2025-07-11",85.95,86.245,85.723,-0.38,-0.44,168300,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-10",86.48,85.74,86.28,-0.14,-0.16,512100,{"date":2383,"open":2384,"high":1335,"low":2385,"close":2386,"change":158,"percent_change":1248,"volume":2387,"transactions":9,"vwap":2386},"2025-07-09",86.050003,86.018997,86.42,445800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1281,"change":304,"percent_change":346,"volume":2393,"transactions":9,"vwap":1281},"2025-07-08",86.15,86.25,85.485,294400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":574,"percent_change":2053,"volume":2400,"transactions":9,"vwap":2399},"2025-07-07",85.99,86.17,85.538,85.97,322400,{"date":2402,"open":2403,"high":1335,"low":2404,"close":2376,"change":1196,"percent_change":1180,"volume":2405,"transactions":9,"vwap":2376},"2025-07-03",85.94,85.925,202500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":468,"percent_change":2040,"volume":2412,"transactions":9,"vwap":2411},"2025-07-02",84.99,85.605,84.96,85.52,269000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":715,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-01",85.81,85.937,84.77,85.019997,-1.22,395700,{"date":2422,"open":2423,"high":2424,"low":2363,"close":1282,"change":447,"percent_change":326,"volume":2425,"transactions":9,"vwap":1282},"2025-06-30",85.98,86.29,380400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":1228,"change":467,"percent_change":1710,"volume":2431,"transactions":9,"vwap":1228},"2025-06-27",85.18,85.67,84.86,246900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1248,"percent_change":22,"volume":2438,"transactions":9,"vwap":2437},"2025-06-26",84.43,85.055,84.23,85,520900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":761,"percent_change":1408,"volume":2445,"transactions":9,"vwap":2444},"2025-06-25",84.34,84.53,83.96,84.14,793700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1371,"volume":2453,"transactions":9,"vwap":2451},"2025-06-24",83.64,84.21,83.47,84.010002,1.2,844300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":376,"volume":2461,"transactions":9,"vwap":2459},"2025-06-23",81.84,82.83,81.465,82.81,0.95,341100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1107,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-20",82.67,82.691,81.64,81.86,-0.47,244000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1883,"percent_change":1572,"volume":2476,"transactions":9,"vwap":2475},"2025-06-18",82.54,82.9,82.11,82.25,265200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2053,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-17",82.63,82.95,82.31,82.44,-0.71,311100,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2243,"volume":2491,"transactions":9,"vwap":2489},"2025-06-16",82.57,83.255,83.029999,0.97,193800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1422,"percent_change":72,"volume":2498,"transactions":9,"vwap":2497},"2025-06-13",82.07,82.73,81.81,82.059998,479700,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1329,"percent_change":121,"volume":2504,"transactions":9,"vwap":2503},"2025-06-12",82.55,83.14,82.96,344400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1638,"percent_change":2001,"volume":2511,"transactions":9,"vwap":2510},"2025-06-11",83.040001,83.339,82.49,82.75,574300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":254,"percent_change":1094,"volume":2518,"transactions":9,"vwap":2517},"2025-06-10",82.58,82.88,81.995,82.79,549500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1088,"percent_change":439,"volume":2525,"transactions":9,"vwap":2524},"2025-06-09",82.53,82.59,82.12,82.42,322900,{"date":2527,"open":2514,"high":2528,"low":2529,"close":2530,"change":1082,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-06",82.816,82.244,82.5,0.83,618300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":304,"percent_change":557,"volume":1071,"transactions":9,"vwap":2538},"2025-06-05",82.36,82.759,81.489,81.82,{"date":2540,"open":2541,"high":2542,"low":2538,"close":2474,"change":151,"percent_change":387,"volume":2543,"transactions":9,"vwap":2474},"2025-06-04",81.89,82.26,277400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":273,"percent_change":2119,"volume":2550,"transactions":9,"vwap":2549},"2025-06-03",81.37,81.93,81.259,81.76,302200,{"date":2552,"open":2553,"high":2546,"low":2554,"close":2546,"change":526,"percent_change":2531,"volume":2555,"transactions":9,"vwap":2546},"2025-06-02",80.46,80.23,328300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":111,"percent_change":111,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",80.54,80.92,79.685,80.7,408400,{"date":2564,"open":1261,"high":1261,"low":2565,"close":2566,"change":1240,"percent_change":188,"volume":2567,"transactions":9,"vwap":2566},"2025-05-29",80.29,80.71,301800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1883,"percent_change":2020,"volume":2574,"transactions":9,"vwap":2573},"2025-05-28",80.96,81.18,80.509,80.64,555300,{"date":2576,"open":2577,"high":2559,"low":2578,"close":2579,"change":2580,"percent_change":911,"volume":1889,"transactions":9,"vwap":2579},"2025-05-27",80.15,79.98,80.83,1.59,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":574,"percent_change":316,"volume":2587,"transactions":9,"vwap":2586},"2025-05-23",78.74,79.623,78.69,79.24,266200,{"date":2589,"open":2590,"high":2554,"low":2591,"close":2592,"change":2593,"percent_change":975,"volume":2594,"transactions":9,"vwap":2592},"2025-05-22",79.45,79.010002,79.75,0.16,453300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1320,"percent_change":1541,"volume":2601,"transactions":9,"vwap":2600},"2025-05-21",80.16,80.87,79.345,79.59,436400,{"date":2603,"open":2566,"high":2604,"low":2605,"close":2606,"change":1108,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-05-20",80.91,80.31,80.74,-0.52,472200,{"date":2610,"open":2611,"high":2612,"low":2611,"close":26,"change":188,"percent_change":838,"volume":2613,"transactions":9,"vwap":26},"2025-05-19",79.99,81.21,260800,{"date":2615,"open":2561,"high":2616,"low":2617,"close":2616,"change":52,"percent_change":616,"volume":2618,"transactions":9,"vwap":2616},"2025-05-16",81.07,80.424,304200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1364,"percent_change":366,"volume":2625,"transactions":9,"vwap":2624},"2025-05-15",80.14,80.81,79.94,80.58,656700,{"date":2627,"open":2628,"high":2566,"low":2629,"close":2630,"change":1857,"percent_change":934,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",80.39,80.18,80.55,292300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1946,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",79.49,80.529,79.43,80.26,1.17,377600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2643},"2025-05-12",79.089996,79.33,78.35,2.83,3.7,332600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1159,"percent_change":346,"volume":2654,"transactions":9,"vwap":2653},"2025-05-09",76.99,77.11,76.2,76.5,358300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":777,"percent_change":1710,"volume":2661,"transactions":9,"vwap":2660},"2025-05-08",76.95,77.41,76.23,76.76,546200,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":151,"percent_change":1912,"volume":2668,"transactions":9,"vwap":2667},"2025-05-07",76.099998,76.62,75.55,76.34,603200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2483,"percent_change":1843,"volume":2675,"transactions":9,"vwap":2674},"2025-05-06",75.82,76.59,75.74,75.99,378200,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":346,"percent_change":2372,"volume":2681,"transactions":9,"vwap":2680},"2025-05-05",76.35,77.099998,76.7,1029000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1144,"percent_change":285,"volume":2688,"transactions":9,"vwap":2687},"2025-05-02",76.6,77.29,76.42,77.040001,312800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2531,"percent_change":1016,"volume":2695,"transactions":9,"vwap":2694},"2025-05-01",76.13,76.55,75.69,75.76,258500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1224,"percent_change":838,"volume":2702,"transactions":9,"vwap":2701},"2025-04-30",73.64,75.083,72.966,74.93,816000,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2119,"percent_change":325,"volume":2708,"transactions":9,"vwap":2707},"2025-04-29",73.98,74.97,74.85,473700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":198,"percent_change":1638,"volume":2715,"transactions":9,"vwap":2714},"2025-04-28",74.58,74.723,73.508,74.37,351700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":983,"percent_change":1016,"volume":2722,"transactions":9,"vwap":2721},"2025-04-25",73.67,74.44,73.45,74.4,341200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":593,"volume":2730,"transactions":9,"vwap":2728},"2025-04-24",71.93,73.63,71.908,73.58,1.85,594100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":263,"volume":2738,"transactions":9,"vwap":2736},"2025-04-23",72.46,73.099998,71.48,71.73,1.46,566200,{"date":179,"open":2740,"high":2741,"low":175,"close":2742,"change":45,"percent_change":769,"volume":2743,"transactions":9,"vwap":2742},69.27,70.66,70.27,517300]