[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULG":3,"homepage-market-summary":30,"stock-historical-NULG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nuveen ESG Large-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0955,0.1109,"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},116.88,116.77,117.47,116.57,116.14,0.74,0.64,144277.494497,118.72,87.17,106086.73012380555,94.2,2459,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":22,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"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},77.099998,88800,32411855.991199,47.89,"2025-04-24",[183,186,195,205,215,226,235,246,257,268,278,287,297,307,317,326,336,346,354,365,375,384,394,404,414,423,433,442,452,462,472,482,491,501,510,520,529,539,548,558,567,578,588,597,608,619,629,639,650,659,669,679,687,695,704,715,726,737,746,755,765,775,783,792,801,808,815,824,831,839,846,854,859,868,875,882,891,897,904,913,921,930,939,946,954,962,969,974,981,988,994,1001,1006,1012,1019,1026,1035,1043,1050,1059,1065,1070,1079,1085,1093,1101,1110,1118,1127,1134,1143,1150,1159,1165,1173,1181,1189,1195,1203,1210,1216,1225,1233,1240,1247,1254,1262,1269,1277,1284,1293,1302,1308,1316,1324,1331,1339,1348,1355,1362,1370,1378,1386,1395,1403,1411,1419,1426,1432,1439,1448,1455,1462,1470,1478,1486,1495,1502,1508,1515,1522,1529,1534,1542,1549,1556,1562,1571,1578,1584,1592,1599,1607,1613,1621,1628,1636,1644,1651,1658,1665,1673,1677,1684,1688,1694,1700,1706,1714,1720,1725,1732,1738,1745,1750,1756,1762,1767,1773,1779,1784,1790,1796,1802,1808,1814,1820,1825,1831,1836,1842,1850,1858,1864,1871,1877,1882,1886,1893,1902,1910,1915,1923,1929,1937,1943,1948,1954,1961,1967,1971,1979,1986,1993,2001,2007,2013,2021,2029,2036,2042,2047,2051,2056,2060,2066,2072,2081,2089,2095,2100,2104,2110,2116,2121,2124,2129,2135,2139,2145,2152,2158,2165,2169,2174,2179,2184,2190,2197,2202,2208,2212,2219,2224,2229,2234,2237,2241,2244,2249,2255,2260,2266,2271,2277,2283,2288,2293,2298,2301,2305,2312,2318,2323,2328,2336,2343,2349,2355,2359,2365,2371,2375,2382,2387,2391,2398,2401,2406,2411,2415,2420,2427,2432,2437,2443,2450,2457,2463,2471,2478,2482,2487,2495,2503,2510,2516,2523,2529,2535,2543,2549,2556,2562,2570,2577,2584,2589,2595,2602,2608,2614,2622,2629,2635,2642,2650,2655,2661,2667,2675,2680,2686,2695,2702,2709,2714,2720,2727,2736,2743,2749,2754,2761,2767],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},740,116.9657,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",114.94,116.45,1.33,1.16,84688.773877,905,115.7723,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":101,"volume":202,"transactions":203,"vwap":204},"2026-10-02",115.35,115.4241,114.3901,114.81,0.6,43779.412351,463,114.8489,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":136,"volume":212,"transactions":213,"vwap":214},"2026-10-01",114.27,114.545,113.21,114.21,0.52,91865.991513,1004,113.916,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",114.17,114.37,113.64,113.69,-0.1,-0.09,63634.3619,387,114.1562,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":106,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",114.42,113.51,113.79,0.21,99947.145604,587,113.9688,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",113.59,114.08,113,113.55,-0.43,-0.38,60329.490145,577,113.5109,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",113.99,114.205,113.44,113.98,0.4,0.35,38125.593647,417,113.8988,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",112.87,113.765,112.75,113.58,-0.13,-0.11,23471.37044,449,113.3818,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",114.04,113.25,113.71,-0.73,-0.64,33555.258758,497,113.6553,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":23,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",113.73,114.53,114.44,0.56,100590.810464,1641,113.9879,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",112.24,113.995,113.8,2.49,2.24,42456.41593,438,113.4174,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",110.6,111.31,110.442,0.72,0.65,46489.020726,572,110.7138,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",111.05,110.44,110.59,1.28,1.17,98413.26206,892,110.5072,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":264,"percent_change":221,"volume":323,"transactions":324,"vwap":325},"2026-09-16",110.03,110.5,108.655,109.31,56761.628239,489,109.6485,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",110.33,109.2598,109.42,-0.76,-0.69,66541.519337,443,109.4493,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":276,"vwap":345},"2026-09-14",109.48,110.71,109.305,110.18,-0.92,-0.83,52302.289352,110.2946,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":283,"percent_change":95,"volume":351,"transactions":352,"vwap":353},"2026-09-11",111.56,110.974,111.1,60857.715154,525,111.2117,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",110.61,111.32,110.52,110.54,-1.36,-1.22,43286.957756,432,110.8112,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",112.54,111.7883,111.9,-0.97,-0.86,30264.678876,376,112.0975,{"date":376,"open":377,"high":377,"low":378,"close":259,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",113.78,112.73,-0.57,-0.5,68870.152949,473,113.1709,{"date":385,"open":386,"high":387,"low":388,"close":250,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",113.18,113.915,113.15,0.4993,0.44,34708.010973,451,113.3892,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":253,"volume":401,"transactions":402,"vwap":403},"2026-09-03",112.6,113.115,111.86,112.9407,0.3907,763248.803089,531,112.2346,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",112.26,112.9366,112.14,112.55,0,86977.925611,555,112.5616,{"date":415,"open":416,"high":417,"low":408,"close":409,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",112.84,113.2227,-1.58,-1.38,39240.278697,440,112.5171,{"date":424,"open":387,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",114.31,113.66,114.13,-0.14,-0.12,38093.653283,337,113.9946,{"date":434,"open":435,"high":435,"low":436,"close":207,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",115.87,114.195,-1.82,-1.57,32759.79362,328,115.011,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":94,"volume":449,"transactions":450,"vwap":451},"2026-08-27",115.57,116.335,115.46,116.09,2.22,37877.649735,389,115.9417,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":242,"volume":459,"transactions":460,"vwap":461},"2026-08-26",113.97,114.52,113.6574,113.87,-0.4388,94547.633633,369,114.1296,{"date":463,"open":464,"high":465,"low":248,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",114.34,114.71,114.3088,0.9088,0.8,2099146.179751,355,114.1371,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",114.18,113.0001,113.4,-1.23,-1.07,34928.48623,488,113.4644,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":126,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",115,114.15,114.63,0.41,24849.013911,286,114.6183,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":332,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",114.48,114.73,113.825,114.16,-0.6,235423.76742,313,114.0158,{"date":502,"open":503,"high":503,"low":281,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",116.01,114.85,-0.68,-0.59,22681.074227,287,115.1095,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":363,"vwap":519},"2026-08-18",115.84,116.08,115.394,115.53,-1.9,-1.62,47414.879754,115.6281,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",118.29,117.43,-0.49,-0.42,36528.077645,413,117.8307,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",118.49,117.64,117.92,-0.435,-0.37,41060.613873,415,117.8118,{"date":540,"open":541,"high":25,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",117.84,118.355,1.045,0.89,42377.354123,493,118.3692,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":173,"vwap":557},"2026-08-12",117.54,117.68,117.19,117.31,0.9941,0.85,30853.495475,117.4949,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":334,"vwap":566},"2026-08-11",117.24,116.2,116.3159,-0.0841,-0.07,38334.987667,116.5552,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",116.775,117.1329,116.37,116.4,-0.4,-0.34,35219.351493,455,116.6983,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",116.93,116.22,116.8,1.14,0.99,30728.234383,273,116.4789,{"date":589,"open":444,"high":590,"low":444,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",116.46,115.66,-1.17,-1,36883.82221,394,115.9051,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",117.28,118.14,116.78,116.83,0.42,0.36,50607.842525,687,117.3835,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",115.19,116.68,114.64,116.41,2.99,2.64,47174.145408,515,116.1533,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",111.93,113.6,113.42,1.29,1.15,57201.940519,465,113.0398,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",113.3273,111.435,112.13,0.29,0.26,18872.727817,320,112.0913,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",111.47,111.92,110.7597,111.84,2.7,2.47,46703.542945,483,111.3349,{"date":651,"open":320,"high":652,"low":653,"close":654,"change":655,"percent_change":517,"volume":656,"transactions":657,"vwap":658},"2026-07-29",111.5,109.04,109.14,-1.8,128591.960225,609,109.3853,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":241,"volume":666,"transactions":667,"vwap":668},"2026-07-28",111.08,111.2977,109.51,110.94,-0.48,35156.349482,549,110.7873,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",113.41,110.355,111.42,-0.44,-0.39,36198.441122,560,111.1745,{"date":680,"open":681,"high":682,"low":683,"close":398,"change":684,"percent_change":332,"volume":685,"transactions":324,"vwap":686},"2026-07-24",112.44,113.255,111.48,-0.78,35777.875772,112.431,{"date":688,"open":409,"high":689,"low":406,"close":690,"change":691,"percent_change":343,"volume":692,"transactions":693,"vwap":694},"2026-07-23",113.196,112.64,-0.94,38854.909535,441,112.6464,{"date":696,"open":697,"high":698,"low":697,"close":262,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",113.105,114.2199,-0.27,-0.24,46389.881887,390,113.8785,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",113.56,113.96,112.91,113.85,1.76,1.57,37464.496351,530,113.5922,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",113.45,113.57,112,112.09,-0.2483,-0.22,51129.607963,494,112.8597,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",111,113.2053,110.615,112.3383,-1.0117,-0.89,45626.877821,472,112.4507,{"date":738,"open":230,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":244,"vwap":745},"2026-07-16",114.175,112.775,113.35,-1.61,-1.4,35879.399791,113.3755,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":684,"volume":752,"transactions":753,"vwap":754},"2026-07-15",116.47,113.52,114.96,-0.9,33030.553298,626,114.7179,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",116.16,115.02,115.86,1.56,1.36,37701.651555,520,115.7768,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":677,"vwap":774},"2026-07-13",115.03,115.5728,114.0501,114.3,-1.909,-1.64,37901.356805,114.7081,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":487,"volume":782,"transactions":9,"vwap":780},"2026-07-10",115.59,116.42,115.3,116.209,0.479,32600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",115.44,116.138,115.24,115.73,1.61,1.41,24700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",112.79,114.2,112.46,114.12,0.37,0.33,52900,{"date":802,"open":803,"high":803,"low":396,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",114.29,113.75,-1.73,-1.5,69800,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":624,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",115.17,116.089996,115.48,1.13,63400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",116.040001,116.3,113.081001,114.19,-1.45,-1.25,69000,{"date":825,"open":515,"high":826,"low":484,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",116.6,115.64,-1.42,-1.21,164600,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",115.49,117.17,117.059998,1.72,1.49,38000,{"date":840,"open":749,"high":833,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",113.0090027,115.34,2.83,2.52,37700,{"date":847,"open":848,"high":706,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",112.42,112.114,112.51,-1.27,-1.12,27000,{"date":855,"open":856,"high":856,"low":857,"close":377,"change":858,"percent_change":302,"volume":782,"transactions":9,"vwap":377},"2026-06-25",115.099998,113.080002,0.81,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",112.92,113.705,112.16,112.97,0.31,0.28,30800,{"date":869,"open":870,"high":706,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",112.23,112.66,-2.98,-2.58,60000,{"date":876,"open":877,"high":878,"low":879,"close":827,"change":699,"percent_change":880,"volume":881,"transactions":9,"vwap":827},"2026-06-22",116.67,116.85,115.18,-0.23,116900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",116.12,116.515,115.83,115.91,2.09,1.84,56700,{"date":892,"open":893,"high":512,"low":894,"close":895,"change":665,"percent_change":525,"volume":896,"transactions":9,"vwap":895},"2026-06-17",115.4,113.65,113.82,43300,{"date":898,"open":515,"high":899,"low":900,"close":770,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":770},"2026-06-16",116.13,114.22,-1.39,-1.2,33800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",114.87,115.755,114.68,115.69,3.32,2.95,35200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":283,"volume":920,"transactions":9,"vwap":918},"2026-06-12",112.34,112.77,111.33,112.37,0.63,37000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",109.35,112.050003,109.19,111.74,3.34,3.08,63600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",109.65,111.040001,108.304,108.4,-2.43,-2.19,36700,{"date":940,"open":941,"high":861,"low":942,"close":943,"change":564,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-09",111.79,107.63,110.83,-0.06,276900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":191,"volume":953,"transactions":9,"vwap":951},"2026-06-08",111.7,111.755,110.68,110.9,1.27,78600,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",112.62,109.45,109.63,-4.56,-3.99,57600,{"date":963,"open":964,"high":965,"low":966,"close":820,"change":967,"percent_change":675,"volume":968,"transactions":9,"vwap":820},"2026-06-04",112.88,114.67,112.805,-0.45,144700,{"date":970,"open":971,"high":971,"low":972,"close":612,"change":332,"percent_change":497,"volume":973,"transactions":9,"vwap":612},"2026-06-03",115.29,114.275,30000,{"date":975,"open":484,"high":197,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",114.825,115.33,0.78,0.68,117100,{"date":982,"open":983,"high":984,"low":915,"close":985,"change":888,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-01",112.63,114.8,114.55,1.86,56600,{"date":989,"open":990,"high":991,"low":992,"close":796,"change":38,"percent_change":211,"volume":993,"transactions":9,"vwap":796},"2026-05-29",112.31,112.875,111.89,78800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":131,"percent_change":978,"volume":1000,"transactions":9,"vwap":999},"2026-05-28",110.84,112.115,110.57,111.88,58400,{"date":1002,"open":1003,"high":1003,"low":339,"close":1004,"change":593,"percent_change":733,"volume":1005,"transactions":9,"vwap":1004},"2026-05-27",111.98,111.010002,68800,{"date":1007,"open":1008,"high":796,"low":1009,"close":1010,"change":313,"percent_change":141,"volume":1011,"transactions":9,"vwap":1010},"2026-05-26",111.71,111.39,112.010002,50000,{"date":1013,"open":1014,"high":1015,"low":358,"close":996,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":996},"2026-05-22",111.15,111.57,0.67,0.61,378900,{"date":1020,"open":1021,"high":998,"low":1022,"close":1023,"change":1024,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",109.39,109.34,110.17,0.05,76000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",108.89,110.37,108.24,110.12,1.82,1.68,195200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":684,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",108.36,109.15,107.985,108.3,-0.85,28200,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1038,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1038},"2026-05-18",109.98,108.145,-0.21,-0.19,64400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",109.88,110.53,109.010002,109.36,-2.27,-2.03,180800,{"date":1060,"open":1052,"high":152,"low":1052,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",111.63,2.15,1.96,71800,{"date":1066,"open":1022,"high":1067,"low":1068,"close":338,"change":201,"percent_change":158,"volume":1069,"transactions":9,"vwap":338},"2026-05-13",109.879,108.019997,184100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-12",108.65,108.902,107.44,108.88,-0.31,-0.28,53400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":925,"change":136,"percent_change":603,"volume":1084,"transactions":9,"vwap":925},"2026-05-11",108.475,109.685,108.44,165700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1016,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-08",108.43,108.86,108.095001,108.73,0.62,47200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":81,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-07",108.96,109.139,107.7,108.059998,0.32,150700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",106.94,107.86,106.62,107.72,2.39,2.27,60600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":978,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",105.46,105.67,105.080002,105.33,0.75,36600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",104.9,105.256,103.985,104.55,-0.3,-0.29,83800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":798,"percent_change":253,"volume":1133,"transactions":9,"vwap":1132},"2026-05-01",104.905,105.5,104.685,104.85,57500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",104.21,104.57,103.035004,104.48,1.43,1.39,42100,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",103.28,102.24,103.050003,0.01,172900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",102.97,103.378,102.495,103.040001,-1.86,-1.77,45200,{"date":1160,"open":1139,"high":1161,"low":1162,"close":1120,"change":106,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1120},"2026-04-27",105.089996,103.89,0.23,157900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":889,"volume":1172,"transactions":9,"vwap":1170},"2026-04-24",103.54,104.87,103.22,104.66,1.89,58000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":477,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",103.15,103.53,101.59,102.77,-1.18,186200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-22",103.48,104,103.232,1.58,1.54,53600,{"date":1190,"open":1191,"high":1183,"low":1192,"close":1193,"change":428,"percent_change":428,"volume":1194,"transactions":9,"vwap":1193},"2026-04-21",102.85,102.2,102.42,214900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",102.23,102.59,101.755,102.56,0.09,69300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1186,"percent_change":711,"volume":1209,"transactions":9,"vwap":1208},"2026-04-17",101.87,102.65,101.7,102.47,135800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":38,"percent_change":38,"volume":178,"transactions":9,"vwap":1215},"2026-04-16",100.74,101.23,100.23,100.89,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",99.34,100.35,99.16,100.31,1.4,1.42,156700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":312,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",98.35,98.935,98.28,98.91,1.31,95000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":789,"percent_change":1033,"volume":1239,"transactions":9,"vwap":1238},"2026-04-13",95.54,97.69,95.47,97.63,141300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",96.4,95.825,96.019997,0.03,58900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":564,"percent_change":564,"volume":1253,"transactions":9,"vwap":1252},"2026-04-09",95.96,96.095001,95.14,95.99,71700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":928,"volume":1261,"transactions":9,"vwap":1259},"2026-04-08",96.45,96.93,95.5,96.059998,2.87,43000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":38,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",92.38,93.19,91.68,0.54,91100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":252,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-06",92.37,92.68,92.040001,92.65,0.43,62000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":81,"percent_change":798,"volume":1283,"transactions":9,"vwap":1282},"2026-04-02",90.07,92.3,89.91,92.25,96500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-01",91.86,92.555,91.48,91.91,0.97,1.07,50400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",88.73,91.010002,88.68,90.94,3.39,3.87,103900,{"date":1303,"open":1304,"high":1304,"low":26,"close":1305,"change":1306,"percent_change":1307,"volume":980,"transactions":9,"vwap":1305},"2026-03-30",88.8,87.55,-0.55,-0.62,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1000,"transactions":9,"vwap":1313},"2026-03-27",89.37,89.48,88,88.099998,-2.06,-2.28,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",91.39,92.12,90.16,-2.3,-2.49,54800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":22,"percent_change":858,"volume":1330,"transactions":9,"vwap":1329},"2026-03-25",92.75,93.12,92.26,92.46,55400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":852,"volume":1338,"transactions":9,"vwap":1336},"2026-03-24",92.080002,92.305,91.27,91.72,-1.04,69500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",92.81,94,92.57,92.76,1.48,1.62,80400,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":516,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-20",92.94,90.786,91.28,-2.04,45300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-19",92.21,93.61,93.18,0.02,137100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":370,"volume":1369,"transactions":9,"vwap":1367},"2026-03-18",93.7,94.23,93.15,93.16,-0.91,88000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":82,"volume":1377,"transactions":9,"vwap":1375},"2026-03-17",94.41,94.89,94.029999,94.07,0.13,119500,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",93.68,94.55,93.94,1.25,1.35,53500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",94.040001,94.525,92.58,92.69,-0.82,-0.88,75900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":516,"volume":1402,"transactions":9,"vwap":1400},"2026-03-12",94.49,94.748,93.5,93.51,-1.81,136200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",95.69,96.010002,94.74,95.32,-0.03,116200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":242,"volume":1418,"transactions":9,"vwap":1416},"2026-03-10",95.74,96.28,95.23,95.35,-0.36,2163400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1141,"percent_change":1425,"volume":1338,"transactions":9,"vwap":1424},"2026-03-09",93.2,95.95,93.13,95.71,1.47,{"date":1427,"open":1375,"high":1428,"low":1375,"close":1429,"change":1430,"percent_change":360,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",95.452,94.32,-1.3,94900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":231,"volume":1253,"transactions":9,"vwap":1437},"2026-03-05",95.15,95.968,94.35,95.62,0.2,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",94.96,95.88,94.6,95.42,1.02,1.08,156600,{"date":1449,"open":1450,"high":1451,"low":1326,"close":1452,"change":902,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",93.34,94.76,94.4,-1.26,61200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":604,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-02",93.55,95.93,95.6,0.38,79200,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",94.3,95.27,95.24,-0.63,-0.66,52300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",96.77,94.975,95.87,-0.99,-1.02,51900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1291,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",96.34,97.11,96.040001,96.86,1.03,37600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",94.9,96.014,94.445,95.83,1.05,1.11,35600,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":742,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",95.97,94.34,94.78,-1.67,54400,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1409,"percent_change":1409,"volume":1507,"transactions":9,"vwap":1506},"2026-02-20",95.865,97.24,96.39,57400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1048,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",96.31,96.42,95.67,-0.2,64000,{"date":1516,"open":1517,"high":1481,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",96.044998,96.61,0.84,0.88,61400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":880,"percent_change":700,"volume":1528,"transactions":9,"vwap":1527},"2026-02-17",95.38,96.26,94.598,95.77,69200,{"date":1530,"open":1531,"high":1532,"low":1512,"close":1533,"change":799,"percent_change":81,"volume":1025,"transactions":9,"vwap":1533},"2026-02-13",96.07,96.74,96,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1512,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1512},"2026-02-12",97.85,98.15,95.55,-1.63,-1.68,133500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-11",98.019997,96.43,97.3,0.16,76900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":111,"percent_change":111,"volume":1555,"transactions":9,"vwap":1554},"2026-02-10",97.6,97.815,97.029999,97.14,49900,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":312,"percent_change":190,"volume":1561,"transactions":9,"vwap":1560},"2026-02-09",95.79,97.675,97.31,57200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",94.14,96.13,94.050003,96.029999,3.55,3.84,109900,{"date":1572,"open":1573,"high":1436,"low":1574,"close":1575,"change":517,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-05",93.59,92.252,92.48,-1.72,165600,{"date":1579,"open":1580,"high":1580,"low":1265,"close":1581,"change":1582,"percent_change":1500,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",95.66,94.099998,-1.6,71000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-03",98.29,94.75,95.7,-2.46,-2.51,70000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1099,"percent_change":799,"volume":1598,"transactions":9,"vwap":1597},"2026-02-02",97.43,98.93,97.26,98.16,207900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1179,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-30",98.39,99,97.56,97.84,-1.19,65800,{"date":1608,"open":1609,"high":1610,"low":1505,"close":1611,"change":506,"percent_change":506,"volume":1612,"transactions":9,"vwap":1611},"2026-01-29",99.43,99.5,99.019997,46100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-28",99.82,100.115,99.38,99.61,0.19,49400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":866,"percent_change":866,"volume":1627,"transactions":9,"vwap":1626},"2026-01-27",99.51,99.74,99.118,99.42,54100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":302,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-26",98.44,99.35,98.4,99.14,0.73,70200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-23",98.48,98.69,98.099998,98.42,-0.05,130400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1091,"percent_change":919,"volume":1650,"transactions":9,"vwap":1649},"2026-01-22",98.95,99.050003,98.207,98.47,97300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1536,"change":1656,"percent_change":1140,"volume":1657,"transactions":9,"vwap":1536},"2026-01-21",97.18,98.37,96.725,1.38,54500,{"date":1659,"open":1660,"high":1661,"low":1545,"close":1662,"change":1315,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-20",96.92,97.7,96.47,-2.31,173700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-16",99.025002,99.22,98.408,98.75,0.17,90500,{"date":1674,"open":1611,"high":1626,"low":1649,"close":1675,"change":95,"percent_change":211,"volume":1676,"transactions":9,"vwap":1675},"2026-01-15",98.58,145300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":360,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-14",98.86,97.28,98.07,-1.37,3011000,{"date":1685,"open":1686,"high":1615,"low":1595,"close":1609,"change":429,"percent_change":429,"volume":1687,"transactions":9,"vwap":1609},"2026-01-13",99.6,98700,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":45,"percent_change":45,"volume":1693,"transactions":9,"vwap":1692},"2026-01-12",98.23,99.79,99.55,71900,{"date":1695,"open":1696,"high":1697,"low":1670,"close":1698,"change":52,"percent_change":1699,"volume":1117,"transactions":9,"vwap":1698},"2026-01-09",98.79,99.36,99.07,0.5,{"date":1701,"open":1702,"high":1703,"low":1632,"close":1675,"change":1704,"percent_change":828,"volume":1705,"transactions":9,"vwap":1675},"2026-01-08",99.7,99.716,-1.424,35800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1438,"volume":1713,"transactions":9,"vwap":1711},"2026-01-07",99.86,100.589,99.62,100.0039978,0.204,38300,{"date":1715,"open":1646,"high":1716,"low":1717,"close":1718,"change":583,"percent_change":191,"volume":1719,"transactions":9,"vwap":1718},"2026-01-06",100,98.73,99.8,110700,{"date":1721,"open":1230,"high":1631,"low":1722,"close":1723,"change":919,"percent_change":23,"volume":1724,"transactions":9,"vwap":1723},"2026-01-05",98.52,98.66,164000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1163,"percent_change":106,"volume":1731,"transactions":9,"vwap":1730},"2026-01-02",98.71,98.76,97.588,98.029999,250300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":343,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-31",98.87,97.8,-0.84,40300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1124,"percent_change":1124,"volume":1744,"transactions":9,"vwap":1743},"2025-12-30",98.89,99.026001,98.62,98.63,34400,{"date":1746,"open":1717,"high":1747,"low":1748,"close":1595,"change":1306,"percent_change":1306,"volume":1749,"transactions":9,"vwap":1595},"2025-12-29",99.225,98.6,44400,{"date":1751,"open":1633,"high":1752,"low":1753,"close":1754,"change":604,"percent_change":604,"volume":1755,"transactions":9,"vwap":1754},"2025-12-26",99.57,99.11,99.48,57300,{"date":1757,"open":1758,"high":1220,"low":1759,"close":1760,"change":1547,"percent_change":1547,"volume":1761,"transactions":9,"vwap":1760},"2025-12-24",98.92,98.747,99.12,41900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1699,"percent_change":95,"volume":1766,"transactions":9,"vwap":1765},"2025-12-23",98.040001,98.96,135400,{"date":1768,"open":1769,"high":1638,"low":1681,"close":1770,"change":1771,"percent_change":1520,"volume":1772,"transactions":9,"vwap":1770},"2025-12-22",98.45,98.46,0.86,61700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1551,"change":1777,"percent_change":94,"volume":1778,"transactions":9,"vwap":1551},"2025-12-19",96.12,97.68,1.87,58100,{"date":1780,"open":1781,"high":1782,"low":1258,"close":1783,"change":1291,"percent_change":813,"volume":953,"transactions":9,"vwap":1783},"2025-12-18",95.85,96.46,95.73,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1501,"transactions":9,"vwap":1787},"2025-12-17",96.8,94.66,-2.15,-2.22,{"date":1791,"open":1662,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1795,"volume":1049,"transactions":9,"vwap":1794},"2025-12-16",97.019997,96.29,96.81,0.11,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":505,"percent_change":1801,"volume":1469,"transactions":9,"vwap":1800},"2025-12-15",97.91,96.66,96.7,-0.7,{"date":1803,"open":1804,"high":1805,"low":1680,"close":1806,"change":1807,"percent_change":1807,"volume":1431,"transactions":9,"vwap":1806},"2025-12-12",99.24,99.27,97.38,-2.45,{"date":1809,"open":1595,"high":1810,"low":1811,"close":1812,"change":1376,"percent_change":1376,"volume":1813,"transactions":9,"vwap":1812},"2025-12-11",99.91,98.14,99.83,138500,{"date":1815,"open":1816,"high":1817,"low":1727,"close":1702,"change":38,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1702},"2025-12-10",99.23,99.967,0.59,41200,{"date":1821,"open":1822,"high":1697,"low":1823,"close":1760,"change":574,"percent_change":574,"volume":1824,"transactions":9,"vwap":1760},"2025-12-09",99.29,99.030998,49000,{"date":1826,"open":1827,"high":1812,"low":1602,"close":1828,"change":1829,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",99.665,99.46,0.18,53800,{"date":1832,"open":1765,"high":1833,"low":1765,"close":1834,"change":201,"percent_change":1017,"volume":1835,"transactions":9,"vwap":1834},"2025-12-05",99.635,99.28,47500,{"date":1837,"open":1675,"high":1595,"low":1838,"close":1839,"change":1840,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",98.155,98.68,0.27,162700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-03",97.99,98.5,97.745,98.41,0.1,74600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":555,"volume":1857,"transactions":9,"vwap":1855},"2025-12-02",98.34,98.851,98.22,98.31,0.83,30200,{"date":1859,"open":1860,"high":1640,"low":1860,"close":1861,"change":1862,"percent_change":525,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",97.19,97.48,-0.41,41700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1671,"percent_change":1671,"volume":1870,"transactions":9,"vwap":1869},"2025-11-28",97.74,98,97.65,97.89,23800,{"date":1872,"open":1873,"high":1730,"low":1874,"close":1875,"change":1876,"percent_change":302,"volume":1749,"transactions":9,"vwap":1875},"2025-11-26",97.66,97.36,97.72,0.7,{"date":1878,"open":1527,"high":1879,"low":1880,"close":1792,"change":1634,"percent_change":1881,"volume":1620,"transactions":9,"vwap":1792},"2025-11-25",97.161,94.685,0.76,{"date":1883,"open":1434,"high":1256,"low":1434,"close":1793,"change":1884,"percent_change":1885,"volume":1705,"transactions":9,"vwap":1793},"2025-11-24",1.52,1.6,{"date":1887,"open":1888,"high":1889,"low":1450,"close":1890,"change":1891,"percent_change":1634,"volume":1892,"transactions":9,"vwap":1890},"2025-11-21",94.37,95.815,94.77,0.69,34200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-20",98.11,98.249,94.025002,94.080002,-2.244,-2.33,31800,{"date":1903,"open":1558,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-19",96.73,95.72,96.324,0.734,0.77,36800,{"date":1911,"open":1588,"high":1525,"low":1912,"close":1913,"change":331,"percent_change":1914,"volume":1863,"transactions":9,"vwap":1913},"2025-11-18",95,95.59,-0.79,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":901,"volume":1922,"transactions":9,"vwap":1920},"2025-11-17",97.23,97.81,95.972,96.35,-1.359,38900,{"date":1924,"open":1782,"high":1925,"low":1782,"close":1926,"change":1927,"percent_change":1360,"volume":1928,"transactions":9,"vwap":1926},"2025-11-14",98.54,97.709,0.017,28100,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-13",99.089996,97.5,97.692,-2.048,-2.05,40100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1624,"change":38,"percent_change":38,"volume":1942,"transactions":9,"vwap":1624},"2025-11-12",99.84,100.0049973,99.495,29900,{"date":1944,"open":1945,"high":1946,"low":1728,"close":1220,"change":506,"percent_change":506,"volume":1947,"transactions":9,"vwap":1220},"2025-11-11",99.26,99.54,24000,{"date":1949,"open":1805,"high":1950,"low":1727,"close":1951,"change":1952,"percent_change":1953,"volume":1830,"transactions":9,"vwap":1951},"2025-11-10",99.96,99.75,1.99,2.04,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":106,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-07",96.89,97.76,95.882,0.25,30300,{"date":1962,"open":1710,"high":1710,"low":1963,"close":1964,"change":1965,"percent_change":937,"volume":1966,"transactions":9,"vwap":1964},"2025-11-06",97.278,97.52,-2.18,47000,{"date":1968,"open":1752,"high":1969,"low":1752,"close":1702,"change":1862,"percent_change":1862,"volume":1970,"transactions":9,"vwap":1702},"2025-11-05",100.58,28500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1057,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-04",100.67,101.3,100.040001,100.11,-1.99,52800,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":106,"volume":1985,"transactions":9,"vwap":1983},"2025-11-03",102.66,101.49,102.14,0.245,30500,{"date":1987,"open":1197,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1099,"volume":1992,"transactions":9,"vwap":1990},"2025-10-31",102.49,101.575,101.895,0.325,33000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1392,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-30",101.55,102.5,101.53,101.57,-0.8,39600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":263,"percent_change":263,"volume":1469,"transactions":9,"vwap":2006},"2025-10-29",103.099998,103.2,101.76,102.39,{"date":2008,"open":1146,"high":2009,"low":2010,"close":2011,"change":88,"percent_change":88,"volume":2012,"transactions":9,"vwap":2011},"2025-10-28",102.945,101.96,102.52,73500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1231,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-27",102.12,102.32,101.68,102.3,1.3,39300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-24",100.9,101.32,100.99,1.014,1.01,66100,{"date":2030,"open":1931,"high":2031,"low":1931,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-23",100.050003,99.976,0.916,0.92,27300,{"date":2037,"open":2038,"high":2039,"low":1638,"close":2040,"change":1605,"percent_change":1605,"volume":2041,"transactions":9,"vwap":2040},"2025-10-22",100.07,100.22,99.059998,250000,{"date":2043,"open":1946,"high":2044,"low":1946,"close":2045,"change":1275,"percent_change":1275,"volume":2046,"transactions":9,"vwap":2045},"2025-10-21",100.45,100.25,30700,{"date":2048,"open":1631,"high":1950,"low":1631,"close":1615,"change":1484,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1615},"2025-10-20",1.04,239300,{"date":2052,"open":2053,"high":1611,"low":2054,"close":1696,"change":252,"percent_change":487,"volume":2055,"transactions":9,"vwap":1696},"2025-10-17",97.83,97.79,86300,{"date":2057,"open":1692,"high":2058,"low":1918,"close":1601,"change":1467,"percent_change":274,"volume":2059,"transactions":9,"vwap":1601},"2025-10-16",99.58,221200,{"date":2061,"open":2031,"high":2062,"low":2063,"close":1611,"change":2064,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1611},"2025-10-15",100.119,98.385,0.12,23900,{"date":2067,"open":1675,"high":2068,"low":2069,"close":2070,"change":1914,"percent_change":1914,"volume":2071,"transactions":9,"vwap":2070},"2025-10-14",99.64,97.885,98.9,219500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-13",99.78,100.065002,99.333,99.69,1.75,1.79,25200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-10",101.33,101.42,97.94,-3.08,-3.05,122300,{"date":2090,"open":1995,"high":1995,"low":2091,"close":2092,"change":2093,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-09",100.927,101.019997,-0.15,241500,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":1425,"percent_change":1425,"volume":1909,"transactions":9,"vwap":2099},"2025-10-08",100.059998,101.215,101.17,{"date":2101,"open":2102,"high":2102,"low":1631,"close":1702,"change":1468,"percent_change":1468,"volume":2103,"transactions":9,"vwap":1702},"2025-10-07",100.84,244200,{"date":2105,"open":2106,"high":2102,"low":2107,"close":2108,"change":23,"percent_change":23,"volume":2109,"transactions":9,"vwap":2108},"2025-10-06",100.56,100.021004,100.36,74100,{"date":2111,"open":2112,"high":2113,"low":2068,"close":2114,"change":222,"percent_change":222,"volume":2115,"transactions":9,"vwap":2114},"2025-10-03",100.24,100.32,99.72,247500,{"date":2117,"open":2118,"high":2097,"low":1752,"close":2119,"change":1275,"percent_change":1275,"volume":2120,"transactions":9,"vwap":2119},"2025-10-02",99.945,99.81,73600,{"date":2122,"open":2123,"high":1623,"low":1639,"close":1617,"change":564,"percent_change":564,"volume":1521,"transactions":9,"vwap":1617},"2025-10-01",98.83,{"date":2125,"open":1668,"high":1828,"low":2126,"close":2127,"change":1829,"percent_change":1829,"volume":2128,"transactions":9,"vwap":2127},"2025-09-30",98.778,99.45,262800,{"date":2130,"open":1617,"high":2131,"low":2132,"close":1805,"change":283,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1805},"2025-09-29",99.738,99.13,0.57,51300,{"date":2136,"open":1852,"high":1670,"low":2137,"close":1727,"change":390,"percent_change":59,"volume":2138,"transactions":9,"vwap":1727},"2025-09-26",98.010002,32400,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":722,"volume":1501,"transactions":9,"vwap":2143},"2025-09-25",97.64,98.407,98.27,-0.215,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1307,"volume":2151,"transactions":9,"vwap":2149},"2025-09-24",99.41,98.369,98.485,-0.615,24800,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2157,"volume":1737,"transactions":9,"vwap":2156},"2025-09-23",100.12,98.97,99.099998,-1.08,{"date":2159,"open":1931,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1891,"volume":2164,"transactions":9,"vwap":2162},"2025-09-22",100.331,99.055,100.18,0.685,39800,{"date":2166,"open":1710,"high":1710,"low":2167,"close":1941,"change":2168,"percent_change":1829,"volume":1042,"transactions":9,"vwap":1941},"2025-09-19",98.991,0.175,{"date":2170,"open":2127,"high":2171,"low":1822,"close":2172,"change":468,"percent_change":858,"volume":2173,"transactions":9,"vwap":2172},"2025-09-18",99.859,99.32,44500,{"date":2175,"open":2176,"high":2177,"low":1957,"close":1722,"change":525,"percent_change":525,"volume":2178,"transactions":9,"vwap":1722},"2025-09-17",98.81,99.040001,46700,{"date":2180,"open":1697,"high":1697,"low":2181,"close":2182,"change":574,"percent_change":574,"volume":2183,"transactions":9,"vwap":2182},"2025-09-16",98.541,98.94,48000,{"date":2185,"open":2070,"high":2186,"low":2187,"close":1834,"change":2188,"percent_change":81,"volume":2189,"transactions":9,"vwap":1834},"2025-09-15",99.37,98.798,0.335,21100,{"date":2191,"open":1691,"high":1691,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-12",98.905,98.945,-0.805,-0.81,38400,{"date":2198,"open":1610,"high":2199,"low":2127,"close":1951,"change":1876,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1951},"2025-09-11",99.97,0.71,48900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1647,"change":1619,"percent_change":1619,"volume":2207,"transactions":9,"vwap":1647},"2025-09-10",99.31,99.473,98.64,34700,{"date":2209,"open":1758,"high":1758,"low":2210,"close":1679,"change":231,"percent_change":231,"volume":2211,"transactions":9,"vwap":1679},"2025-09-09",98.228,45900,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":1519,"volume":2218,"transactions":9,"vwap":2216},"2025-09-08",98.2,98.765,98.65,0.82,29000,{"date":2220,"open":2221,"high":1839,"low":2222,"close":2053,"change":1047,"percent_change":1047,"volume":2223,"transactions":9,"vwap":2053},"2025-09-05",98.67,97.155,18500,{"date":2225,"open":2226,"high":1764,"low":2227,"close":1764,"change":1634,"percent_change":1116,"volume":2228,"transactions":9,"vwap":1764},"2025-09-04",97.41,96.96,28400,{"date":2230,"open":1806,"high":2231,"low":2232,"close":1560,"change":1024,"percent_change":1024,"volume":2233,"transactions":9,"vwap":1560},"2025-09-03",97.458,96.72,20800,{"date":2235,"open":1800,"high":1596,"low":1793,"close":1596,"change":1393,"percent_change":751,"volume":2236,"transactions":9,"vwap":1596},"2025-09-02",23000,{"date":2238,"open":1646,"high":1931,"low":2239,"close":1811,"change":1605,"percent_change":902,"volume":2240,"transactions":9,"vwap":1811},"2025-08-29",97.816,26700,{"date":2242,"open":1723,"high":1609,"low":2216,"close":2243,"change":858,"percent_change":2217,"volume":1253,"transactions":9,"vwap":2243},"2025-08-28",99.33,{"date":2245,"open":2246,"high":2247,"low":1730,"close":1722,"change":52,"percent_change":1699,"volume":2248,"transactions":9,"vwap":1722},"2025-08-27",98.165,98.616,31100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":1730,"change":45,"percent_change":52,"volume":2254,"transactions":9,"vwap":1730},"2025-08-26",97.77,98.050003,97.585,40500,{"date":2256,"open":2251,"high":2257,"low":1861,"close":2258,"change":880,"percent_change":700,"volume":2259,"transactions":9,"vwap":2258},"2025-08-25",98.030998,97.55,19800,{"date":2261,"open":1920,"high":2262,"low":1920,"close":2263,"change":1425,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-22",98.056999,97.78,1.53,25500,{"date":2267,"open":1525,"high":2268,"low":2269,"close":1510,"change":1124,"percent_change":1076,"volume":2270,"transactions":9,"vwap":1510},"2025-08-21",96.551,95.965,19600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1518,"change":722,"percent_change":880,"volume":2276,"transactions":9,"vwap":1518},"2025-08-20",96.53,96.679,95.25,27100,{"date":2278,"open":1640,"high":1640,"low":2279,"close":2280,"change":1453,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-19",96.746,96.83,-1.28,26000,{"date":2284,"open":2258,"high":2285,"low":2258,"close":2286,"change":126,"percent_change":45,"volume":2287,"transactions":9,"vwap":2286},"2025-08-18",98.144,98.089996,25600,{"date":2289,"open":2290,"high":2290,"low":1596,"close":2291,"change":428,"percent_change":428,"volume":2292,"transactions":9,"vwap":2291},"2025-08-15",97.87,97.62,32500,{"date":2294,"open":2295,"high":2296,"low":2295,"close":1957,"change":2297,"percent_change":1417,"volume":1970,"transactions":9,"vwap":1957},"2025-08-14",97.435,97.997,-0.35,{"date":2299,"open":1730,"high":1895,"low":1932,"close":1895,"change":52,"percent_change":1699,"volume":2300,"transactions":9,"vwap":1895},"2025-08-13",27500,{"date":2302,"open":2303,"high":2141,"low":2273,"close":2291,"change":1492,"percent_change":2304,"volume":2164,"transactions":9,"vwap":2291},"2025-08-12",96.91,1.09,{"date":2306,"open":2307,"high":1594,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2035,"transactions":9,"vwap":2309},"2025-08-11",96.99,96.486,96.57,-0.75,-0.77,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2314,"change":603,"percent_change":1275,"volume":2317,"transactions":9,"vwap":2314},"2025-08-08",97.32,97.4,97,109100,{"date":2319,"open":1855,"high":1855,"low":2320,"close":2321,"change":1914,"percent_change":2195,"volume":2322,"transactions":9,"vwap":2321},"2025-08-07",96.136,96.9,33100,{"date":2324,"open":2325,"high":2326,"low":1472,"close":1236,"change":2327,"percent_change":468,"volume":2164,"transactions":9,"vwap":1236},"2025-08-06",96.87,97.73,0.771,{"date":2329,"open":1735,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-05",97.827,96.68,96.919,-0.929,-0.95,68000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":1108,"volume":2342,"transactions":9,"vwap":2339},"2025-08-04",96.5,97.848,96.38,2.168,36200,{"date":2344,"open":1491,"high":1480,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1761,"transactions":9,"vwap":2346},"2025-08-01",95.245,95.68,-1.654,-1.7,{"date":2350,"open":2155,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2157,"volume":2354,"transactions":9,"vwap":2352},"2025-07-31",99.148,97.334,-1.066,57000,{"date":2356,"open":2357,"high":1728,"low":1867,"close":1632,"change":136,"percent_change":126,"volume":2358,"transactions":9,"vwap":1632},"2025-07-30",98.080002,46500,{"date":2360,"open":1811,"high":2361,"low":2362,"close":2085,"change":2363,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2085},"2025-07-29",98.617,97.811,-0.02,34800,{"date":2366,"open":1844,"high":2367,"low":2368,"close":2369,"change":81,"percent_change":253,"volume":2370,"transactions":9,"vwap":2369},"2025-07-28",98.092003,97.67,97.96,31500,{"date":2372,"open":2373,"high":2054,"low":2373,"close":2291,"change":283,"percent_change":38,"volume":2374,"transactions":9,"vwap":2291},"2025-07-25",97.16,34500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":95,"percent_change":101,"volume":2381,"transactions":9,"vwap":2380},"2025-07-24",97.050003,97.265,96.76,97.059998,541600,{"date":2383,"open":1474,"high":2384,"low":1905,"close":2384,"change":1291,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-23",96.55,1.12,32300,{"date":2388,"open":1783,"high":1783,"low":2389,"close":2390,"change":1077,"percent_change":1125,"volume":1705,"transactions":9,"vwap":2390},"2025-07-22",94.965,95.48,{"date":2392,"open":2393,"high":2394,"low":1424,"close":2395,"change":82,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-21",95.81,96.2,95.76,0.15,48600,{"date":2399,"open":1422,"high":1422,"low":2400,"close":1437,"change":151,"percent_change":151,"volume":2080,"transactions":9,"vwap":1437},"2025-07-18",95.39,{"date":2402,"open":1912,"high":2403,"low":1912,"close":2404,"change":468,"percent_change":1519,"volume":2405,"transactions":9,"vwap":2404},"2025-07-17",95.682,95.58,34300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1499,"change":635,"percent_change":866,"volume":896,"transactions":9,"vwap":1499},"2025-07-16",94.71,94.91,93.935,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":634,"percent_change":865,"volume":912,"transactions":9,"vwap":2414},"2025-07-15",95.18,94.52,{"date":2416,"open":1382,"high":2417,"low":2418,"close":1365,"change":252,"percent_change":1275,"volume":2419,"transactions":9,"vwap":1365},"2025-07-14",94.432,93.82,42400,{"date":2421,"open":2422,"high":1888,"low":2423,"close":2424,"change":2425,"percent_change":1306,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",93.89,93.81,93.83,-0.52,33500,{"date":2428,"open":2429,"high":2429,"low":2430,"close":1436,"change":241,"percent_change":967,"volume":2431,"transactions":9,"vwap":1436},"2025-07-10",94.98,93.9,41100,{"date":2433,"open":2434,"high":2435,"low":1498,"close":1499,"change":858,"percent_change":1771,"volume":2436,"transactions":9,"vwap":1499},"2025-07-09",94.46,94.92,26600,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1047,"percent_change":722,"volume":2442,"transactions":9,"vwap":2441},"2025-07-08",94.5,93.8,93.97,22500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2425,"percent_change":1306,"volume":2449,"transactions":9,"vwap":2448},"2025-07-07",94.43,94.485,93.665,94.18,37800,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":790,"volume":2456,"transactions":9,"vwap":2454},"2025-07-03",93.96,94.73,94.7,1.32,14300,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":487,"percent_change":390,"volume":2462,"transactions":9,"vwap":2461},"2025-07-02",92.67,93.403,93.38,29200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1337,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",93.47,93.56,92.595,92.97,-0.98,104300,{"date":2472,"open":2466,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2473},"2025-06-30",93.95,93.33,0.91,0.98,48400,{"date":2479,"open":1272,"high":2480,"low":1280,"close":2481,"change":978,"percent_change":555,"volume":2276,"transactions":9,"vwap":2481},"2025-06-27",93.3,93.040001,{"date":2483,"open":1319,"high":2484,"low":2485,"close":1328,"change":1818,"percent_change":23,"volume":2486,"transactions":9,"vwap":1328},"2025-06-26",92.409,91.59,28700,{"date":2488,"open":1288,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-25",91.75,91.445,91.67,0.605,0.66,25400,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-24",90.33,91.099998,91.065002,1.735,1.94,33900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":858,"percent_change":2034,"volume":2509,"transactions":9,"vwap":2508},"2025-06-23",88.42,89.39,87.99,89.33,133400,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":497,"percent_change":2515,"volume":1960,"transactions":9,"vwap":2514},"2025-06-20",89.67,88.37,88.52,-0.67,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":241,"percent_change":665,"volume":2522,"transactions":9,"vwap":2521},"2025-06-18",89.45,89.98,89.074997,89.12,28900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2195,"percent_change":751,"volume":1960,"transactions":9,"vwap":2528},"2025-06-17",89.89,90.2,89.469,89.55,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":625,"percent_change":624,"volume":2534,"transactions":9,"vwap":2533},"2025-06-16",89.85,90.65,90.36,30100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":437,"volume":2542,"transactions":9,"vwap":2540},"2025-06-13",89.43,90.044998,88.94,89.21,-1.65,59400,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1148,"percent_change":1148,"volume":2548,"transactions":9,"vwap":2547},"2025-06-12",90.35,91.17,90.86,21900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":410,"percent_change":410,"volume":2555,"transactions":9,"vwap":2554},"2025-06-11",91.22,91.41,90.438,90.85,41800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2554,"change":866,"percent_change":865,"volume":2561,"transactions":9,"vwap":2554},"2025-06-10",90.72,90.98,90.26,36000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2093,"volume":2569,"transactions":9,"vwap":2567},"2025-06-09",91.07,91.24,90.561,90.57,-0.137,35700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":487,"volume":2065,"transactions":9,"vwap":2575},"2025-06-06",90.9,90.96,90.55,90.707,0.367,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":222,"percent_change":221,"volume":2583,"transactions":9,"vwap":2582},"2025-06-05",90.73,91.122,89.92,90.34,36100,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":59,"percent_change":1699,"volume":2449,"transactions":9,"vwap":2588},"2025-06-04",90.11,90.56,90.43,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2519,"change":2593,"percent_change":1493,"volume":2594,"transactions":9,"vwap":2519},"2025-06-03",89.13,90.021004,0.991,24500,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":59,"volume":1960,"transactions":9,"vwap":2600},"2025-06-02",88.21,89.013,87.91,88.989,0.399,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":231,"percent_change":106,"volume":1936,"transactions":9,"vwap":2607},"2025-05-30",88.18,88.692,87.69,88.59,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1376,"percent_change":2396,"volume":2613,"transactions":9,"vwap":2612},"2025-05-29",89.41,88.15,88.38,40900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-28",88.89,89.089996,88.25,-0.47,-0.53,76400,{"date":2623,"open":2624,"high":2625,"low":2599,"close":2626,"change":2627,"percent_change":2628,"volume":2405,"transactions":9,"vwap":2626},"2025-05-27",88.089996,88.789,88.72,1.81,2.08,{"date":2630,"open":2631,"high":2632,"low":2631,"close":2633,"change":751,"percent_change":1476,"volume":2634,"transactions":9,"vwap":2633},"2025-05-23",86.4,87.32,86.91,37300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":866,"percent_change":1099,"volume":2641,"transactions":9,"vwap":2640},"2025-05-22",87.74,88.274,87.597,87.81,23600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1430,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-21",88.07,89.2,87.37,87.53,-1.46,33300,{"date":2651,"open":2652,"high":2652,"low":2618,"close":2653,"change":967,"percent_change":380,"volume":2654,"transactions":9,"vwap":2653},"2025-05-20",88.92,88.83,39500,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":1163,"percent_change":635,"volume":2660,"transactions":9,"vwap":2659},"2025-05-19",87.76,89.31,89.28,31900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":302,"percent_change":2217,"volume":1078,"transactions":9,"vwap":2666},"2025-05-16",88.47,89.07,88.456,89.050003,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":81,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-15",87.84,88.62,87.68,88.33,0.39,77700,{"date":2676,"open":2606,"high":2677,"low":2678,"close":2507,"change":1881,"percent_change":131,"volume":2679,"transactions":9,"vwap":2507},"2025-05-14",88.16,87.61,99700,{"date":2681,"open":2682,"high":2678,"low":2683,"close":2684,"change":583,"percent_change":2455,"volume":2685,"transactions":9,"vwap":2684},"2025-05-13",86.48,86.405,87.23,59000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-12",85.89,86.11,84.995,86.089996,2.76,3.31,129500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1125,"percent_change":2297,"volume":2701,"transactions":9,"vwap":2700},"2025-05-09",83.96,84.044998,83.074997,83.33,66800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":468,"percent_change":1290,"volume":2708,"transactions":9,"vwap":2707},"2025-05-08",83.67,84.33,83.34,83.62,60800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2711,"change":106,"percent_change":634,"volume":1261,"transactions":9,"vwap":2711},"2025-05-07",82.82,83.035004,81.92,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2311,"percent_change":342,"volume":1857,"transactions":9,"vwap":2719},"2025-05-06",82.235,83.050003,82.162,82.58,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":1024,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-05",82.67,83.8,83.35,0.06,61000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-02",82.96,83.584,82.93,83.3,1.55,1.9,34600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1493,"percent_change":1656,"volume":2742,"transactions":9,"vwap":2741},"2025-05-01",82.28,82.87,81.74,81.75,82200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1438,"percent_change":1959,"volume":890,"transactions":9,"vwap":2748},"2025-04-30",78.684,80.9,78.482,80.64,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":979,"percent_change":555,"volume":1485,"transactions":9,"vwap":2753},"2025-04-29",79.58,80.565,80.44,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1076,"volume":1936,"transactions":9,"vwap":2759},"2025-04-28",79.95,80.045998,78.84,79.76,-0.25,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2764,"change":2476,"percent_change":2766,"volume":1966,"transactions":9,"vwap":2764},"2025-04-25",79.13,80.010002,79,1.24,{"date":181,"open":177,"high":2768,"low":177,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},79.059998,79.029999,1.93,2.5,63500]