[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULG":3,"homepage-market-summary":29,"stock-historical-NULG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"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":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},116.14,114.94,116.45,114.81,1.33,1.16,63040.620067,118.72,87.17,105848.32805933067,91.8,2458,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},76.39,88469,32291230.342892,51.5,"2025-04-23",[182,185,195,206,217,226,237,247,258,268,277,287,296,305,314,324,334,343,354,364,373,383,393,403,412,422,431,442,452,462,472,482,492,501,511,520,530,539,549,558,568,577,586,597,608,618,628,639,648,658,668,676,684,692,703,714,725,734,743,753,763,771,780,789,796,803,812,819,827,834,842,847,856,863,870,879,885,892,901,908,917,926,933,941,949,956,961,968,975,982,989,994,1001,1007,1014,1023,1031,1038,1047,1054,1060,1069,1075,1083,1092,1101,1109,1118,1125,1134,1141,1150,1156,1164,1172,1180,1186,1193,1200,1207,1216,1223,1230,1237,1244,1252,1259,1267,1274,1283,1292,1298,1306,1314,1322,1330,1339,1346,1353,1361,1370,1378,1387,1395,1403,1411,1418,1424,1430,1439,1446,1453,1461,1469,1477,1485,1492,1498,1505,1511,1518,1523,1531,1538,1546,1552,1561,1568,1574,1582,1589,1597,1603,1611,1618,1625,1633,1640,1647,1654,1662,1666,1673,1677,1684,1691,1697,1705,1711,1716,1723,1729,1736,1741,1747,1753,1758,1764,1770,1775,1781,1787,1793,1799,1805,1811,1816,1821,1826,1832,1840,1848,1854,1861,1867,1872,1876,1883,1892,1900,1905,1913,1919,1927,1933,1938,1944,1951,1957,1961,1969,1976,1983,1990,1996,2003,2011,2019,2026,2032,2037,2041,2046,2050,2056,2062,2071,2079,2085,2090,2094,2100,2106,2111,2114,2119,2125,2130,2136,2143,2149,2156,2160,2165,2170,2175,2181,2188,2193,2199,2203,2210,2215,2220,2225,2228,2232,2235,2240,2246,2251,2257,2262,2268,2274,2279,2284,2289,2292,2296,2303,2309,2314,2319,2327,2334,2340,2346,2350,2356,2362,2366,2373,2378,2382,2389,2393,2398,2403,2407,2412,2419,2424,2429,2435,2442,2449,2455,2463,2470,2474,2479,2486,2494,2501,2507,2514,2520,2526,2534,2540,2547,2553,2561,2568,2575,2580,2586,2593,2599,2605,2613,2620,2626,2633,2641,2646,2652,2658,2666,2671,2677,2686,2693,2700,2705,2711,2718,2727,2734,2740,2745,2752,2758,2766],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},767,115.6338,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",115.35,115.4241,114.3901,0.6,0.53,43779.412351,463,114.8489,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",114.27,114.545,113.21,114.21,0.52,0.46,91865.991513,1004,113.916,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",114.17,114.37,113.64,113.69,-0.1,-0.09,63634.3619,387,114.1562,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":70,"volume":223,"transactions":224,"vwap":225},"2026-09-29",114.42,113.51,113.79,0.24,99947.145604,587,113.9688,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",113.59,114.08,113,113.55,-0.43,-0.38,60329.490145,577,113.5109,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":115,"volume":244,"transactions":245,"vwap":246},"2026-09-25",113.99,114.205,113.44,113.98,0.4,38125.593647,417,113.8988,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",112.87,113.765,112.75,113.58,-0.13,-0.11,23471.37044,449,113.3818,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",114.04,113.25,113.71,-0.73,-0.64,33555.258758,497,113.6553,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":100,"volume":274,"transactions":275,"vwap":276},"2026-09-22",113.73,114.53,114.44,0.64,100590.810464,1641,113.9879,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",112.24,113.995,113.8,2.49,2.24,42456.41593,438,113.4174,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":110,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",110.6,111.31,110.442,0.65,46489.020726,572,110.7138,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":149,"volume":302,"transactions":303,"vwap":304},"2026-09-17",111.05,110.44,110.59,1.28,98413.26206,892,110.5072,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":254,"percent_change":212,"volume":311,"transactions":312,"vwap":313},"2026-09-16",110.03,110.5,108.655,109.31,56761.628239,489,109.6485,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",110.33,109.2598,109.42,-0.76,-0.69,66541.519337,443,109.4493,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":266,"vwap":333},"2026-09-14",109.48,110.71,109.305,110.18,-0.92,-0.83,52302.289352,110.2946,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":100,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",111.56,110.974,111.1,0.51,60857.715154,525,111.2117,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",110.61,111.32,110.52,110.54,-1.36,-1.22,43286.957756,432,110.8112,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",112.54,111.7883,111.9,-0.97,-0.86,30264.678876,376,112.0975,{"date":365,"open":366,"high":366,"low":367,"close":249,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",113.78,112.73,-0.57,-0.5,68870.152949,473,113.1709,{"date":374,"open":375,"high":376,"low":377,"close":241,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",113.18,113.915,113.15,0.4993,0.44,34708.010973,451,113.3892,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":115,"volume":390,"transactions":391,"vwap":392},"2026-09-03",112.6,113.115,111.86,112.9407,0.3907,763248.803089,531,112.2346,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",112.26,112.9366,112.14,112.55,0,86977.925611,555,112.5616,{"date":404,"open":405,"high":406,"low":397,"close":398,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",112.84,113.2227,-1.58,-1.38,39240.278697,440,112.5171,{"date":413,"open":376,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",114.31,113.66,114.13,-0.14,-0.12,38093.653283,337,113.9946,{"date":423,"open":424,"high":424,"low":425,"close":197,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",115.87,114.195,-1.82,-1.57,32759.79362,328,115.011,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",115.57,116.335,115.46,116.09,2.22,1.95,37877.649735,389,115.9417,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":233,"volume":449,"transactions":450,"vwap":451},"2026-08-26",113.97,114.52,113.6574,113.87,-0.4388,94547.633633,369,114.1296,{"date":453,"open":454,"high":455,"low":239,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",114.34,114.71,114.3088,0.9088,0.8,2099146.179751,355,114.1371,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",114.18,113.0001,113.4,-1.23,-1.07,34928.48623,488,113.4644,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",115,114.15,114.63,0.47,0.41,24849.013911,286,114.6183,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":320,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",114.48,114.73,113.825,114.16,-0.6,235423.76742,313,114.0158,{"date":493,"open":494,"high":494,"low":271,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",116.01,114.85,-0.68,-0.59,22681.074227,287,115.1095,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":352,"vwap":510},"2026-08-18",115.84,116.08,115.394,115.53,-1.9,-1.62,47414.879754,115.6281,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",118.29,117.43,-0.49,-0.42,36528.077645,413,117.8307,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",118.49,117.64,117.92,-0.435,-0.37,41060.613873,415,117.8118,{"date":531,"open":532,"high":24,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",117.84,118.355,1.045,0.89,42377.354123,493,118.3692,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":172,"vwap":548},"2026-08-12",117.54,117.68,117.19,117.31,0.9941,0.85,30853.495475,117.4949,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":322,"vwap":557},"2026-08-11",117.24,116.2,116.3159,-0.0841,-0.07,38334.987667,116.5552,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":140,"volume":565,"transactions":566,"vwap":567},"2026-08-10",116.775,117.1329,116.37,116.4,-0.4,35219.351493,455,116.6983,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":125,"volume":574,"transactions":575,"vwap":576},"2026-08-07",116.93,116.22,116.8,1.14,30728.234383,273,116.4789,{"date":578,"open":433,"high":579,"low":433,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",116.46,115.66,-1.17,-1,36883.82221,394,115.9051,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",117.28,118.14,116.78,116.83,0.42,0.36,50607.842525,687,117.3835,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",115.19,116.68,114.64,116.41,2.99,2.64,47174.145408,515,116.1533,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",111.93,113.6,113.42,1.29,1.15,57201.940519,465,113.0398,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",113.3273,111.435,112.13,0.29,0.26,18872.727817,320,112.0913,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",111.47,111.92,110.7597,111.84,2.7,2.47,46703.542945,483,111.3349,{"date":640,"open":308,"high":641,"low":642,"close":643,"change":644,"percent_change":508,"volume":645,"transactions":646,"vwap":647},"2026-07-29",111.5,109.04,109.14,-1.8,128591.960225,609,109.3853,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":232,"volume":655,"transactions":656,"vwap":657},"2026-07-28",111.08,111.2977,109.51,110.94,-0.48,35156.349482,549,110.7873,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",113.41,110.355,111.42,-0.44,-0.39,36198.441122,560,111.1745,{"date":669,"open":670,"high":671,"low":672,"close":387,"change":673,"percent_change":320,"volume":674,"transactions":312,"vwap":675},"2026-07-24",112.44,113.255,111.48,-0.78,35777.875772,112.431,{"date":677,"open":398,"high":678,"low":395,"close":679,"change":680,"percent_change":331,"volume":681,"transactions":682,"vwap":683},"2026-07-23",113.196,112.64,-0.94,38854.909535,441,112.6464,{"date":685,"open":686,"high":687,"low":686,"close":252,"change":688,"percent_change":86,"volume":689,"transactions":690,"vwap":691},"2026-07-22",113.105,114.2199,-0.27,46389.881887,390,113.8785,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",113.56,113.96,112.91,113.85,1.76,1.57,37464.496351,530,113.5922,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",113.45,113.57,112,112.09,-0.2483,-0.22,51129.607963,494,112.8597,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",111,113.2053,110.615,112.3383,-1.0117,-0.89,45626.877821,472,112.4507,{"date":726,"open":221,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":235,"vwap":733},"2026-07-16",114.175,112.775,113.35,-1.61,-1.4,35879.399791,113.3755,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":673,"volume":740,"transactions":741,"vwap":742},"2026-07-15",116.47,113.52,114.96,-0.9,33030.553298,626,114.7179,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",116.16,115.02,115.86,1.56,1.36,37701.651555,520,115.7768,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":666,"vwap":762},"2026-07-13",115.03,115.5728,114.0501,114.3,-1.909,-1.64,37901.356805,114.7081,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":478,"volume":770,"transactions":9,"vwap":768},"2026-07-10",115.59,116.42,115.3,116.209,0.479,32600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",115.44,116.138,115.24,115.73,1.61,1.41,24700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",112.79,114.2,112.46,114.12,0.37,0.33,52900,{"date":790,"open":791,"high":791,"low":385,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",114.29,113.75,-1.73,-1.5,69800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":613,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",115.17,116.089996,115.48,1.13,63400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",116.040001,116.3,113.081001,114.19,-1.45,-1.25,69000,{"date":813,"open":506,"high":814,"low":474,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",116.6,115.64,-1.42,-1.21,164600,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",115.49,117.17,117.059998,1.72,1.49,38000,{"date":828,"open":737,"high":821,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",113.0090027,115.34,2.83,2.52,37700,{"date":835,"open":836,"high":694,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",112.42,112.114,112.51,-1.27,-1.12,27000,{"date":843,"open":844,"high":844,"low":845,"close":366,"change":846,"percent_change":110,"volume":770,"transactions":9,"vwap":366},"2026-06-25",115.099998,113.080002,0.81,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",112.92,113.705,112.16,112.97,0.31,0.28,30800,{"date":857,"open":858,"high":694,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",112.23,112.66,-2.98,-2.58,60000,{"date":864,"open":865,"high":866,"low":867,"close":815,"change":688,"percent_change":868,"volume":869,"transactions":9,"vwap":815},"2026-06-22",116.67,116.85,115.18,-0.23,116900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",116.12,116.515,115.83,115.91,2.09,1.84,56700,{"date":880,"open":881,"high":503,"low":882,"close":883,"change":654,"percent_change":516,"volume":884,"transactions":9,"vwap":883},"2026-06-17",115.4,113.65,113.82,43300,{"date":886,"open":506,"high":887,"low":888,"close":758,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":758},"2026-06-16",116.13,114.22,-1.39,-1.2,33800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",114.87,115.755,114.68,115.69,3.32,2.95,35200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":120,"percent_change":100,"volume":907,"transactions":9,"vwap":906},"2026-06-12",112.34,112.77,111.33,112.37,37000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",109.35,112.050003,109.19,111.74,3.34,3.08,63600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",109.65,111.040001,108.304,108.4,-2.43,-2.19,36700,{"date":927,"open":928,"high":849,"low":929,"close":930,"change":555,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",111.79,107.63,110.83,-0.06,276900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":22,"volume":940,"transactions":9,"vwap":938},"2026-06-08",111.7,111.755,110.68,110.9,1.27,78600,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",112.62,109.45,109.63,-4.56,-3.99,57600,{"date":950,"open":951,"high":952,"low":953,"close":808,"change":954,"percent_change":664,"volume":955,"transactions":9,"vwap":808},"2026-06-04",112.88,114.67,112.805,-0.45,144700,{"date":957,"open":958,"high":958,"low":959,"close":601,"change":320,"percent_change":488,"volume":960,"transactions":9,"vwap":601},"2026-06-03",115.29,114.275,30000,{"date":962,"open":474,"high":187,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",114.825,115.33,0.78,0.68,117100,{"date":969,"open":970,"high":971,"low":903,"close":972,"change":876,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",112.63,114.8,114.55,1.86,56600,{"date":976,"open":977,"high":978,"low":979,"close":784,"change":980,"percent_change":201,"volume":981,"transactions":9,"vwap":784},"2026-05-29",112.31,112.875,111.89,0.58,78800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":44,"percent_change":965,"volume":988,"transactions":9,"vwap":987},"2026-05-28",110.84,112.115,110.57,111.88,58400,{"date":990,"open":991,"high":991,"low":327,"close":992,"change":582,"percent_change":721,"volume":993,"transactions":9,"vwap":992},"2026-05-27",111.98,111.010002,68800,{"date":995,"open":996,"high":784,"low":997,"close":998,"change":149,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",111.71,111.39,112.010002,1.06,50000,{"date":1002,"open":1003,"high":1004,"low":347,"close":984,"change":156,"percent_change":1005,"volume":1006,"transactions":9,"vwap":984},"2026-05-22",111.15,111.57,0.61,378900,{"date":1008,"open":1009,"high":986,"low":1010,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",109.39,109.34,110.17,0.05,76000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",108.89,110.37,108.24,110.12,1.82,1.68,195200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":673,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",108.36,109.15,107.985,108.3,-0.85,28200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1026,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-18",109.98,108.145,-0.21,-0.19,64400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",109.88,110.53,109.010002,109.36,-2.27,-2.03,180800,{"date":1048,"open":1040,"high":1049,"low":1040,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",111.65,111.63,2.15,1.96,71800,{"date":1055,"open":1010,"high":1056,"low":1057,"close":326,"change":190,"percent_change":1058,"volume":1059,"transactions":9,"vwap":326},"2026-05-13",109.879,108.019997,0.55,184100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",108.65,108.902,107.44,108.88,-0.31,-0.28,53400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":912,"change":202,"percent_change":592,"volume":1074,"transactions":9,"vwap":912},"2026-05-11",108.475,109.685,108.44,165700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":156,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",108.43,108.86,108.095001,108.73,0.62,47200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",108.96,109.139,107.7,108.059998,0.34,0.32,150700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",106.94,107.86,106.62,107.72,2.39,2.27,60600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":965,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",105.46,105.67,105.080002,105.33,0.75,36600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",104.9,105.256,103.985,104.55,-0.3,-0.29,83800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":786,"percent_change":115,"volume":1124,"transactions":9,"vwap":1123},"2026-05-01",104.905,105.5,104.685,104.85,57500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",104.21,104.57,103.035004,104.48,1.43,1.39,42100,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",103.28,102.24,103.050003,0.01,172900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",102.97,103.378,102.495,103.040001,-1.86,-1.77,45200,{"date":1151,"open":1130,"high":1152,"low":1153,"close":1111,"change":222,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1111},"2026-04-27",105.089996,103.89,0.23,157900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":877,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",103.54,104.87,103.22,104.66,1.89,58000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":467,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-23",103.15,103.53,101.59,102.77,-1.18,186200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-22",103.48,104,103.232,1.58,1.54,53600,{"date":1181,"open":1182,"high":1174,"low":1183,"close":1184,"change":417,"percent_change":417,"volume":1185,"transactions":9,"vwap":1184},"2026-04-21",102.85,102.2,102.42,214900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":130,"percent_change":130,"volume":1192,"transactions":9,"vwap":1191},"2026-04-20",102.23,102.59,101.755,102.56,69300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1177,"percent_change":699,"volume":1199,"transactions":9,"vwap":1198},"2026-04-17",101.87,102.65,101.7,102.47,135800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":980,"percent_change":980,"volume":1206,"transactions":9,"vwap":1205},"2026-04-16",100.74,101.23,100.23,100.89,88800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",99.34,100.35,99.16,100.31,1.4,1.42,156700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":301,"percent_change":135,"volume":1222,"transactions":9,"vwap":1221},"2026-04-14",98.35,98.935,98.28,98.91,95000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":777,"percent_change":1021,"volume":1229,"transactions":9,"vwap":1228},"2026-04-13",95.54,97.69,95.47,97.63,141300,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",96.4,95.825,96.019997,0.03,58900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":555,"percent_change":555,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",95.96,96.095001,95.14,95.99,71700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":915,"volume":1251,"transactions":9,"vwap":1249},"2026-04-08",96.45,96.93,95.5,96.059998,2.87,43000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":980,"volume":1258,"transactions":9,"vwap":1255},"2026-04-07",92.38,93.19,91.68,0.54,91100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":243,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",92.37,92.68,92.040001,92.65,0.43,62000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1089,"percent_change":786,"volume":1273,"transactions":9,"vwap":1272},"2026-04-02",90.07,92.3,89.91,92.25,96500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",91.86,92.555,91.48,91.91,0.97,1.07,50400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-31",88.73,91.010002,88.68,90.94,3.39,3.87,103900,{"date":1293,"open":1294,"high":1294,"low":25,"close":1295,"change":1296,"percent_change":1297,"volume":967,"transactions":9,"vwap":1295},"2026-03-30",88.8,87.55,-0.55,-0.62,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":988,"transactions":9,"vwap":1303},"2026-03-27",89.37,89.48,88,88.099998,-2.06,-2.28,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",91.39,92.12,90.16,-2.3,-2.49,54800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":846,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",92.75,93.12,92.26,92.46,0.74,55400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":840,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",92.080002,92.305,91.27,91.72,-1.04,69500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",92.81,94,92.57,92.76,1.48,1.62,80400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":507,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-20",92.94,90.786,91.28,-2.04,45300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",92.21,93.61,93.18,0.02,137100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-18",93.7,94.23,93.15,93.16,-0.91,88000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-17",94.41,94.89,94.029999,94.07,0.13,0.14,119500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",93.68,94.55,93.94,1.25,1.35,53500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",94.040001,94.525,92.58,92.69,-0.82,-0.88,75900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":507,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",94.49,94.748,93.5,93.51,-1.81,136200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",95.69,96.010002,94.74,95.32,-0.03,116200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":233,"volume":1410,"transactions":9,"vwap":1408},"2026-03-10",95.74,96.28,95.23,95.35,-0.36,2163400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1132,"percent_change":1417,"volume":1329,"transactions":9,"vwap":1416},"2026-03-09",93.2,95.95,93.13,95.71,1.47,{"date":1419,"open":1366,"high":1420,"low":1366,"close":1421,"change":1422,"percent_change":349,"volume":1423,"transactions":9,"vwap":1421},"2026-03-06",95.452,94.32,-1.3,94900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":166,"percent_change":70,"volume":1243,"transactions":9,"vwap":1429},"2026-03-05",95.15,95.968,94.35,95.62,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-04",94.96,95.88,94.6,95.42,1.02,1.08,156600,{"date":1440,"open":1441,"high":1442,"low":1316,"close":1443,"change":890,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-03",93.34,94.76,94.4,-1.26,61200,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":593,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",93.55,95.93,95.6,0.38,79200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-27",94.3,95.27,95.24,-0.63,-0.66,52300,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-26",96.77,94.975,95.87,-0.99,-1.02,51900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1281,"volume":1476,"transactions":9,"vwap":1474},"2026-02-25",96.34,97.11,96.040001,96.86,1.03,37600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":58,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-24",94.9,96.014,94.445,95.83,1.11,35600,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":730,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-23",95.97,94.34,94.78,-1.67,54400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1401,"percent_change":1401,"volume":1497,"transactions":9,"vwap":1496},"2026-02-20",95.865,97.24,96.39,57400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1036,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",96.31,96.42,95.67,-0.2,64000,{"date":1506,"open":1507,"high":1472,"low":1507,"close":1508,"change":1509,"percent_change":161,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",96.044998,96.61,0.84,61400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":868,"percent_change":86,"volume":1517,"transactions":9,"vwap":1516},"2026-02-17",95.38,96.26,94.598,95.77,69200,{"date":1519,"open":1520,"high":1521,"low":1502,"close":1522,"change":787,"percent_change":1089,"volume":1013,"transactions":9,"vwap":1522},"2026-02-13",96.07,96.74,96,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1502,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1502},"2026-02-12",97.85,98.15,95.55,-1.63,-1.68,133500,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-11",98.019997,96.43,97.3,0.16,76900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-10",97.6,97.815,97.029999,97.14,-0.17,49900,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":301,"percent_change":21,"volume":1551,"transactions":9,"vwap":1550},"2026-02-09",95.79,97.675,97.31,57200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-06",94.14,96.13,94.050003,96.029999,3.55,3.84,109900,{"date":1562,"open":1563,"high":1428,"low":1564,"close":1565,"change":508,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-05",93.59,92.252,92.48,-1.72,165600,{"date":1569,"open":1570,"high":1570,"low":1255,"close":1571,"change":1572,"percent_change":1490,"volume":1573,"transactions":9,"vwap":1571},"2026-02-04",95.66,94.099998,-1.6,71000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-03",98.29,94.75,95.7,-2.46,-2.51,70000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1090,"percent_change":787,"volume":1588,"transactions":9,"vwap":1587},"2026-02-02",97.43,98.93,97.26,98.16,207900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1170,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-30",98.39,99,97.56,97.84,-1.19,65800,{"date":1598,"open":1599,"high":1600,"low":1495,"close":1601,"change":497,"percent_change":497,"volume":1602,"transactions":9,"vwap":1601},"2026-01-29",99.43,99.5,99.019997,46100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-28",99.82,100.115,99.38,99.61,0.19,49400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":854,"percent_change":854,"volume":1617,"transactions":9,"vwap":1616},"2026-01-27",99.51,99.74,99.118,99.42,54100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":110,"percent_change":105,"volume":1624,"transactions":9,"vwap":1623},"2026-01-26",98.44,99.35,98.4,99.14,70200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-23",98.48,98.69,98.099998,98.42,-0.05,130400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1081,"percent_change":120,"volume":1639,"transactions":9,"vwap":1638},"2026-01-22",98.95,99.050003,98.207,98.47,97300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1525,"change":1645,"percent_change":1131,"volume":1646,"transactions":9,"vwap":1525},"2026-01-21",97.18,98.37,96.725,1.38,54500,{"date":1648,"open":1649,"high":1650,"low":1534,"close":1651,"change":1305,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",96.92,97.7,96.47,-2.31,173700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-16",99.025002,99.22,98.408,98.75,0.17,90500,{"date":1663,"open":1601,"high":1616,"low":1638,"close":1664,"change":339,"percent_change":201,"volume":1665,"transactions":9,"vwap":1664},"2026-01-15",98.58,145300,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":349,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-14",98.86,97.28,98.07,-1.37,3011000,{"date":1674,"open":1675,"high":1605,"low":1585,"close":1599,"change":418,"percent_change":418,"volume":1676,"transactions":9,"vwap":1599},"2026-01-13",99.6,98700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-12",98.23,99.79,99.55,0.48,71900,{"date":1685,"open":1686,"high":1687,"low":1659,"close":1688,"change":1689,"percent_change":1690,"volume":1108,"transactions":9,"vwap":1688},"2026-01-09",98.79,99.36,99.07,0.49,0.5,{"date":1692,"open":1693,"high":1694,"low":1622,"close":1664,"change":1695,"percent_change":816,"volume":1696,"transactions":9,"vwap":1664},"2026-01-08",99.7,99.716,-1.424,35800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":166,"volume":1704,"transactions":9,"vwap":1702},"2026-01-07",99.86,100.589,99.62,100.0039978,0.204,38300,{"date":1706,"open":1635,"high":1707,"low":1708,"close":1709,"change":573,"percent_change":22,"volume":1710,"transactions":9,"vwap":1709},"2026-01-06",100,98.73,99.8,110700,{"date":1712,"open":1221,"high":1621,"low":1713,"close":1714,"change":120,"percent_change":273,"volume":1715,"transactions":9,"vwap":1714},"2026-01-05",98.52,98.66,164000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1154,"percent_change":222,"volume":1722,"transactions":9,"vwap":1721},"2026-01-02",98.71,98.76,97.588,98.029999,250300,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":331,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-31",98.87,97.8,-0.84,40300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1115,"percent_change":1115,"volume":1735,"transactions":9,"vwap":1734},"2025-12-30",98.89,99.026001,98.62,98.63,34400,{"date":1737,"open":1708,"high":1738,"low":1739,"close":1585,"change":1296,"percent_change":1296,"volume":1740,"transactions":9,"vwap":1585},"2025-12-29",99.225,98.6,44400,{"date":1742,"open":1623,"high":1743,"low":1744,"close":1745,"change":593,"percent_change":593,"volume":1746,"transactions":9,"vwap":1745},"2025-12-26",99.57,99.11,99.48,57300,{"date":1748,"open":1749,"high":1211,"low":1750,"close":1751,"change":1536,"percent_change":1536,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",98.92,98.747,99.12,41900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1690,"percent_change":339,"volume":1757,"transactions":9,"vwap":1756},"2025-12-23",98.040001,98.96,135400,{"date":1759,"open":1760,"high":1627,"low":1670,"close":1761,"change":1762,"percent_change":161,"volume":1763,"transactions":9,"vwap":1761},"2025-12-22",98.45,98.46,0.86,61700,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1540,"change":1768,"percent_change":438,"volume":1769,"transactions":9,"vwap":1540},"2025-12-19",96.12,97.68,1.87,58100,{"date":1771,"open":1772,"high":1773,"low":1248,"close":1774,"change":1281,"percent_change":801,"volume":940,"transactions":9,"vwap":1774},"2025-12-18",95.85,96.46,95.73,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1491,"transactions":9,"vwap":1778},"2025-12-17",96.8,94.66,-2.15,-2.22,{"date":1782,"open":1651,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1786,"volume":1037,"transactions":9,"vwap":1785},"2025-12-16",97.019997,96.29,96.81,0.11,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":496,"percent_change":1792,"volume":1460,"transactions":9,"vwap":1791},"2025-12-15",97.91,96.66,96.7,-0.7,{"date":1794,"open":1795,"high":1796,"low":1669,"close":1797,"change":1798,"percent_change":1798,"volume":1423,"transactions":9,"vwap":1797},"2025-12-12",99.24,99.27,97.38,-2.45,{"date":1800,"open":1585,"high":1801,"low":1802,"close":1803,"change":1367,"percent_change":1367,"volume":1804,"transactions":9,"vwap":1803},"2025-12-11",99.91,98.14,99.83,138500,{"date":1806,"open":1807,"high":1808,"low":1718,"close":1693,"change":980,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1693},"2025-12-10",99.23,99.967,0.59,41200,{"date":1812,"open":1813,"high":1687,"low":1814,"close":1751,"change":140,"percent_change":140,"volume":1815,"transactions":9,"vwap":1751},"2025-12-09",99.29,99.030998,49000,{"date":1817,"open":1818,"high":1803,"low":1592,"close":1819,"change":51,"percent_change":51,"volume":1820,"transactions":9,"vwap":1819},"2025-12-08",99.665,99.46,53800,{"date":1822,"open":1756,"high":1823,"low":1756,"close":1824,"change":190,"percent_change":1005,"volume":1825,"transactions":9,"vwap":1824},"2025-12-05",99.635,99.28,47500,{"date":1827,"open":1664,"high":1585,"low":1828,"close":1829,"change":1830,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-04",98.155,98.68,0.27,162700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-03",97.99,98.5,97.745,98.41,0.1,74600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":546,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",98.34,98.851,98.22,98.31,0.83,30200,{"date":1849,"open":1850,"high":1629,"low":1850,"close":1851,"change":1852,"percent_change":516,"volume":1853,"transactions":9,"vwap":1851},"2025-12-01",97.19,97.48,-0.41,41700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1660,"percent_change":1660,"volume":1860,"transactions":9,"vwap":1859},"2025-11-28",97.74,98,97.65,97.89,23800,{"date":1862,"open":1863,"high":1721,"low":1864,"close":1865,"change":1866,"percent_change":110,"volume":1740,"transactions":9,"vwap":1865},"2025-11-26",97.66,97.36,97.72,0.7,{"date":1868,"open":1516,"high":1869,"low":1870,"close":1783,"change":105,"percent_change":1871,"volume":1610,"transactions":9,"vwap":1783},"2025-11-25",97.161,94.685,0.76,{"date":1873,"open":1426,"high":1246,"low":1426,"close":1784,"change":1874,"percent_change":1875,"volume":1696,"transactions":9,"vwap":1784},"2025-11-24",1.52,1.6,{"date":1877,"open":1878,"high":1879,"low":1441,"close":1880,"change":1881,"percent_change":105,"volume":1882,"transactions":9,"vwap":1880},"2025-11-21",94.37,95.815,94.77,0.69,34200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-20",98.11,98.249,94.025002,94.080002,-2.244,-2.33,31800,{"date":1893,"open":1548,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-19",96.73,95.72,96.324,0.734,0.77,36800,{"date":1901,"open":1578,"high":1514,"low":1902,"close":1903,"change":319,"percent_change":1904,"volume":1853,"transactions":9,"vwap":1903},"2025-11-18",95,95.59,-0.79,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":889,"volume":1912,"transactions":9,"vwap":1910},"2025-11-17",97.23,97.81,95.972,96.35,-1.359,38900,{"date":1914,"open":1773,"high":1915,"low":1773,"close":1916,"change":1917,"percent_change":1351,"volume":1918,"transactions":9,"vwap":1916},"2025-11-14",98.54,97.709,0.017,28100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-13",99.089996,97.5,97.692,-2.048,-2.05,40100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1614,"change":980,"percent_change":980,"volume":1932,"transactions":9,"vwap":1614},"2025-11-12",99.84,100.0049973,99.495,29900,{"date":1934,"open":1935,"high":1936,"low":1719,"close":1211,"change":497,"percent_change":497,"volume":1937,"transactions":9,"vwap":1211},"2025-11-11",99.26,99.54,24000,{"date":1939,"open":1796,"high":1940,"low":1718,"close":1941,"change":1942,"percent_change":1943,"volume":1820,"transactions":9,"vwap":1941},"2025-11-10",99.96,99.75,1.99,2.04,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":222,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-07",96.89,97.76,95.882,0.25,30300,{"date":1952,"open":1701,"high":1701,"low":1953,"close":1954,"change":1955,"percent_change":924,"volume":1956,"transactions":9,"vwap":1954},"2025-11-06",97.278,97.52,-2.18,47000,{"date":1958,"open":1743,"high":1959,"low":1743,"close":1693,"change":1852,"percent_change":1852,"volume":1960,"transactions":9,"vwap":1693},"2025-11-05",100.58,28500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1045,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-04",100.67,101.3,100.040001,100.11,-1.99,52800,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":222,"volume":1975,"transactions":9,"vwap":1973},"2025-11-03",102.66,101.49,102.14,0.245,30500,{"date":1977,"open":1188,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1090,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",102.49,101.575,101.895,0.325,33000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1384,"percent_change":85,"volume":1989,"transactions":9,"vwap":1988},"2025-10-30",101.55,102.5,101.53,101.57,39600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":253,"percent_change":253,"volume":1460,"transactions":9,"vwap":1995},"2025-10-29",103.099998,103.2,101.76,102.39,{"date":1997,"open":1137,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",102.945,101.96,102.52,0.22,73500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":135,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-27",102.12,102.32,101.68,102.3,1.3,39300,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-24",100.9,101.32,100.99,1.014,1.01,66100,{"date":2020,"open":1921,"high":2021,"low":1921,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-23",100.050003,99.976,0.916,0.92,27300,{"date":2027,"open":2028,"high":2029,"low":1627,"close":2030,"change":1595,"percent_change":1595,"volume":2031,"transactions":9,"vwap":2030},"2025-10-22",100.07,100.22,99.059998,250000,{"date":2033,"open":1936,"high":2034,"low":1936,"close":2035,"change":1265,"percent_change":1265,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",100.45,100.25,30700,{"date":2038,"open":1621,"high":1940,"low":1621,"close":1605,"change":1475,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1605},"2025-10-20",1.04,239300,{"date":2042,"open":2043,"high":1601,"low":2044,"close":1686,"change":243,"percent_change":478,"volume":2045,"transactions":9,"vwap":1686},"2025-10-17",97.83,97.79,86300,{"date":2047,"open":1681,"high":2048,"low":1908,"close":1591,"change":1458,"percent_change":264,"volume":2049,"transactions":9,"vwap":1591},"2025-10-16",99.58,221200,{"date":2051,"open":2021,"high":2052,"low":2053,"close":1601,"change":2054,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1601},"2025-10-15",100.119,98.385,0.12,23900,{"date":2057,"open":1664,"high":2058,"low":2059,"close":2060,"change":1904,"percent_change":1904,"volume":2061,"transactions":9,"vwap":2060},"2025-10-14",99.64,97.885,98.9,219500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-13",99.78,100.065002,99.333,99.69,1.75,1.79,25200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",101.33,101.42,97.94,-3.08,-3.05,122300,{"date":2080,"open":1985,"high":1985,"low":2081,"close":2082,"change":2083,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-09",100.927,101.019997,-0.15,241500,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":1417,"percent_change":1417,"volume":1899,"transactions":9,"vwap":2089},"2025-10-08",100.059998,101.215,101.17,{"date":2091,"open":2092,"high":2092,"low":1621,"close":1693,"change":1459,"percent_change":1459,"volume":2093,"transactions":9,"vwap":1693},"2025-10-07",100.84,244200,{"date":2095,"open":2096,"high":2092,"low":2097,"close":2098,"change":273,"percent_change":273,"volume":2099,"transactions":9,"vwap":2098},"2025-10-06",100.56,100.021004,100.36,74100,{"date":2101,"open":2102,"high":2103,"low":2058,"close":2104,"change":213,"percent_change":213,"volume":2105,"transactions":9,"vwap":2104},"2025-10-03",100.24,100.32,99.72,247500,{"date":2107,"open":2108,"high":2087,"low":1743,"close":2109,"change":1265,"percent_change":1265,"volume":2110,"transactions":9,"vwap":2109},"2025-10-02",99.945,99.81,73600,{"date":2112,"open":2113,"high":1613,"low":1628,"close":1607,"change":555,"percent_change":555,"volume":1510,"transactions":9,"vwap":1607},"2025-10-01",98.83,{"date":2115,"open":1657,"high":1819,"low":2116,"close":2117,"change":51,"percent_change":51,"volume":2118,"transactions":9,"vwap":2117},"2025-09-30",98.778,99.45,262800,{"date":2120,"open":1607,"high":2121,"low":2122,"close":1796,"change":100,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1796},"2025-09-29",99.738,99.13,0.57,51300,{"date":2126,"open":1842,"high":1659,"low":2127,"close":1718,"change":379,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1718},"2025-09-26",98.010002,0.45,32400,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":710,"volume":1491,"transactions":9,"vwap":2134},"2025-09-25",97.64,98.407,98.27,-0.215,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1297,"volume":2142,"transactions":9,"vwap":2140},"2025-09-24",99.41,98.369,98.485,-0.615,24800,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2148,"volume":1728,"transactions":9,"vwap":2147},"2025-09-23",100.12,98.97,99.099998,-1.08,{"date":2150,"open":1921,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1881,"volume":2155,"transactions":9,"vwap":2153},"2025-09-22",100.331,99.055,100.18,0.685,39800,{"date":2157,"open":1701,"high":1701,"low":2158,"close":1931,"change":2159,"percent_change":51,"volume":1030,"transactions":9,"vwap":1931},"2025-09-19",98.991,0.175,{"date":2161,"open":2117,"high":2162,"low":1813,"close":2163,"change":458,"percent_change":846,"volume":2164,"transactions":9,"vwap":2163},"2025-09-18",99.859,99.32,44500,{"date":2166,"open":2167,"high":2168,"low":1947,"close":1713,"change":516,"percent_change":516,"volume":2169,"transactions":9,"vwap":1713},"2025-09-17",98.81,99.040001,46700,{"date":2171,"open":1687,"high":1687,"low":2172,"close":2173,"change":140,"percent_change":140,"volume":2174,"transactions":9,"vwap":2173},"2025-09-16",98.541,98.94,48000,{"date":2176,"open":2060,"high":2177,"low":2178,"close":1824,"change":2179,"percent_change":1089,"volume":2180,"transactions":9,"vwap":1824},"2025-09-15",99.37,98.798,0.335,21100,{"date":2182,"open":1680,"high":1680,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-12",98.905,98.945,-0.805,-0.81,38400,{"date":2189,"open":1600,"high":2190,"low":2117,"close":1941,"change":1866,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1941},"2025-09-11",99.97,0.71,48900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1636,"change":1609,"percent_change":1609,"volume":2198,"transactions":9,"vwap":1636},"2025-09-10",99.31,99.473,98.64,34700,{"date":2200,"open":1749,"high":1749,"low":2201,"close":1668,"change":70,"percent_change":70,"volume":2202,"transactions":9,"vwap":1668},"2025-09-09",98.228,45900,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":1509,"volume":2209,"transactions":9,"vwap":2207},"2025-09-08",98.2,98.765,98.65,0.82,29000,{"date":2211,"open":2212,"high":1829,"low":2213,"close":2043,"change":1035,"percent_change":1035,"volume":2214,"transactions":9,"vwap":2043},"2025-09-05",98.67,97.155,18500,{"date":2216,"open":2217,"high":1755,"low":2218,"close":1755,"change":105,"percent_change":1107,"volume":2219,"transactions":9,"vwap":1755},"2025-09-04",97.41,96.96,28400,{"date":2221,"open":1797,"high":2222,"low":2223,"close":1550,"change":1012,"percent_change":1012,"volume":2224,"transactions":9,"vwap":1550},"2025-09-03",97.458,96.72,20800,{"date":2226,"open":1791,"high":1586,"low":1784,"close":1586,"change":1385,"percent_change":739,"volume":2227,"transactions":9,"vwap":1586},"2025-09-02",23000,{"date":2229,"open":1635,"high":1921,"low":2230,"close":1802,"change":1595,"percent_change":890,"volume":2231,"transactions":9,"vwap":1802},"2025-08-29",97.816,26700,{"date":2233,"open":1714,"high":1599,"low":2207,"close":2234,"change":846,"percent_change":2208,"volume":1243,"transactions":9,"vwap":2234},"2025-08-28",99.33,{"date":2236,"open":2237,"high":2238,"low":1721,"close":1713,"change":1689,"percent_change":1690,"volume":2239,"transactions":9,"vwap":1713},"2025-08-27",98.165,98.616,31100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1721,"change":1682,"percent_change":1689,"volume":2245,"transactions":9,"vwap":1721},"2025-08-26",97.77,98.050003,97.585,40500,{"date":2247,"open":2242,"high":2248,"low":1851,"close":2249,"change":868,"percent_change":86,"volume":2250,"transactions":9,"vwap":2249},"2025-08-25",98.030998,97.55,19800,{"date":2252,"open":1910,"high":2253,"low":1910,"close":2254,"change":1417,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-22",98.056999,97.78,1.53,25500,{"date":2258,"open":1514,"high":2259,"low":2260,"close":1500,"change":1115,"percent_change":1066,"volume":2261,"transactions":9,"vwap":1500},"2025-08-21",96.551,95.965,19600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1508,"change":710,"percent_change":868,"volume":2267,"transactions":9,"vwap":1508},"2025-08-20",96.53,96.679,95.25,27100,{"date":2269,"open":1629,"high":1629,"low":2270,"close":2271,"change":1444,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-19",96.746,96.83,-1.28,26000,{"date":2275,"open":2249,"high":2276,"low":2249,"close":2277,"change":477,"percent_change":1682,"volume":2278,"transactions":9,"vwap":2277},"2025-08-18",98.144,98.089996,25600,{"date":2280,"open":2281,"high":2281,"low":1586,"close":2282,"change":417,"percent_change":417,"volume":2283,"transactions":9,"vwap":2282},"2025-08-15",97.87,97.62,32500,{"date":2285,"open":2286,"high":2287,"low":2286,"close":1947,"change":2288,"percent_change":1409,"volume":1960,"transactions":9,"vwap":1947},"2025-08-14",97.435,97.997,-0.35,{"date":2290,"open":1721,"high":1885,"low":1922,"close":1885,"change":1689,"percent_change":1690,"volume":2291,"transactions":9,"vwap":1885},"2025-08-13",27500,{"date":2293,"open":2294,"high":2132,"low":2264,"close":2282,"change":58,"percent_change":2295,"volume":2155,"transactions":9,"vwap":2282},"2025-08-12",96.91,1.09,{"date":2297,"open":2298,"high":1584,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2025,"transactions":9,"vwap":2300},"2025-08-11",96.99,96.486,96.57,-0.75,-0.77,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2305,"change":592,"percent_change":1265,"volume":2308,"transactions":9,"vwap":2305},"2025-08-08",97.32,97.4,97,109100,{"date":2310,"open":1845,"high":1845,"low":2311,"close":2312,"change":1904,"percent_change":2186,"volume":2313,"transactions":9,"vwap":2312},"2025-08-07",96.136,96.9,33100,{"date":2315,"open":2316,"high":2317,"low":1463,"close":1226,"change":2318,"percent_change":458,"volume":2155,"transactions":9,"vwap":1226},"2025-08-06",96.87,97.73,0.771,{"date":2320,"open":1726,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-05",97.827,96.68,96.919,-0.929,-0.95,68000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":1099,"volume":2333,"transactions":9,"vwap":2330},"2025-08-04",96.5,97.848,96.38,2.168,36200,{"date":2335,"open":1482,"high":1471,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1752,"transactions":9,"vwap":2337},"2025-08-01",95.245,95.68,-1.654,-1.7,{"date":2341,"open":2146,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2148,"volume":2345,"transactions":9,"vwap":2343},"2025-07-31",99.148,97.334,-1.066,57000,{"date":2347,"open":2348,"high":1719,"low":1857,"close":1622,"change":202,"percent_change":477,"volume":2349,"transactions":9,"vwap":1622},"2025-07-30",98.080002,46500,{"date":2351,"open":1802,"high":2352,"low":2353,"close":2075,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2075},"2025-07-29",98.617,97.811,-0.02,34800,{"date":2357,"open":1834,"high":2358,"low":2359,"close":2360,"change":1089,"percent_change":115,"volume":2361,"transactions":9,"vwap":2360},"2025-07-28",98.092003,97.67,97.96,31500,{"date":2363,"open":2364,"high":2044,"low":2364,"close":2282,"change":100,"percent_change":980,"volume":2365,"transactions":9,"vwap":2282},"2025-07-25",97.16,34500,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":339,"percent_change":191,"volume":2372,"transactions":9,"vwap":2371},"2025-07-24",97.050003,97.265,96.76,97.059998,541600,{"date":2374,"open":1465,"high":2375,"low":1895,"close":2375,"change":1281,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-23",96.55,1.12,32300,{"date":2379,"open":1774,"high":1774,"low":2380,"close":2381,"change":1067,"percent_change":1116,"volume":1696,"transactions":9,"vwap":2381},"2025-07-22",94.965,95.48,{"date":2383,"open":2384,"high":2385,"low":1416,"close":2386,"change":1368,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-21",95.81,96.2,95.76,0.15,48600,{"date":2390,"open":1414,"high":1414,"low":2391,"close":1429,"change":2392,"percent_change":2392,"volume":2070,"transactions":9,"vwap":1429},"2025-07-18",95.39,0.04,{"date":2394,"open":1902,"high":2395,"low":1902,"close":2396,"change":458,"percent_change":1509,"volume":2397,"transactions":9,"vwap":2396},"2025-07-17",95.682,95.58,34300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1489,"change":624,"percent_change":854,"volume":884,"transactions":9,"vwap":1489},"2025-07-16",94.71,94.91,93.935,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":623,"percent_change":853,"volume":900,"transactions":9,"vwap":2406},"2025-07-15",95.18,94.52,{"date":2408,"open":1374,"high":2409,"low":2410,"close":1356,"change":243,"percent_change":1265,"volume":2411,"transactions":9,"vwap":1356},"2025-07-14",94.432,93.82,42400,{"date":2413,"open":2414,"high":1878,"low":2415,"close":2416,"change":2417,"percent_change":1296,"volume":2418,"transactions":9,"vwap":2416},"2025-07-11",93.89,93.81,93.83,-0.52,33500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":1428,"change":232,"percent_change":954,"volume":2423,"transactions":9,"vwap":1428},"2025-07-10",94.98,93.9,41100,{"date":2425,"open":2426,"high":2427,"low":1488,"close":1489,"change":846,"percent_change":1762,"volume":2428,"transactions":9,"vwap":1489},"2025-07-09",94.46,94.92,26600,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":1035,"percent_change":710,"volume":2434,"transactions":9,"vwap":2433},"2025-07-08",94.5,93.8,93.97,22500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2417,"percent_change":1296,"volume":2441,"transactions":9,"vwap":2440},"2025-07-07",94.43,94.485,93.665,94.18,37800,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":778,"volume":2448,"transactions":9,"vwap":2446},"2025-07-03",93.96,94.73,94.7,1.32,14300,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":478,"percent_change":379,"volume":2454,"transactions":9,"vwap":2453},"2025-07-02",92.67,93.403,93.38,29200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1328,"volume":2462,"transactions":9,"vwap":2460},"2025-07-01",93.47,93.56,92.595,92.97,-0.98,104300,{"date":2464,"open":2458,"high":2465,"low":2466,"close":2465,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2465},"2025-06-30",93.95,93.33,0.91,0.98,48400,{"date":2471,"open":1262,"high":2472,"low":1270,"close":2473,"change":965,"percent_change":546,"volume":2267,"transactions":9,"vwap":2473},"2025-06-27",93.3,93.040001,{"date":2475,"open":1309,"high":2476,"low":2477,"close":1318,"change":1809,"percent_change":273,"volume":2478,"transactions":9,"vwap":1318},"2025-06-26",92.409,91.59,28700,{"date":2480,"open":1278,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":37,"volume":2485,"transactions":9,"vwap":2483},"2025-06-25",91.75,91.445,91.67,0.605,25400,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-24",90.33,91.099998,91.065002,1.735,1.94,33900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":846,"percent_change":2024,"volume":2500,"transactions":9,"vwap":2499},"2025-06-23",88.42,89.39,87.99,89.33,133400,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":488,"percent_change":2506,"volume":1950,"transactions":9,"vwap":2505},"2025-06-20",89.67,88.37,88.52,-0.67,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":232,"percent_change":654,"volume":2513,"transactions":9,"vwap":2512},"2025-06-18",89.45,89.98,89.074997,89.12,28900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2186,"percent_change":739,"volume":1950,"transactions":9,"vwap":2519},"2025-06-17",89.89,90.2,89.469,89.55,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":614,"percent_change":613,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",89.85,90.65,90.36,30100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":426,"volume":2533,"transactions":9,"vwap":2531},"2025-06-13",89.43,90.044998,88.94,89.21,-1.65,59400,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":1139,"percent_change":1139,"volume":2539,"transactions":9,"vwap":2538},"2025-06-12",90.35,91.17,90.86,21900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":399,"percent_change":399,"volume":2546,"transactions":9,"vwap":2545},"2025-06-11",91.22,91.41,90.438,90.85,41800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2545,"change":854,"percent_change":853,"volume":2552,"transactions":9,"vwap":2545},"2025-06-10",90.72,90.98,90.26,36000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2083,"volume":2560,"transactions":9,"vwap":2558},"2025-06-09",91.07,91.24,90.561,90.57,-0.137,35700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":478,"volume":2055,"transactions":9,"vwap":2566},"2025-06-06",90.9,90.96,90.55,90.707,0.367,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":213,"percent_change":212,"volume":2574,"transactions":9,"vwap":2573},"2025-06-05",90.73,91.122,89.92,90.34,36100,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2128,"percent_change":1690,"volume":2441,"transactions":9,"vwap":2579},"2025-06-04",90.11,90.56,90.43,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2510,"change":2584,"percent_change":1483,"volume":2585,"transactions":9,"vwap":2510},"2025-06-03",89.13,90.021004,0.991,24500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2128,"volume":1950,"transactions":9,"vwap":2591},"2025-06-02",88.21,89.013,87.91,88.989,0.399,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":70,"percent_change":222,"volume":1926,"transactions":9,"vwap":2598},"2025-05-30",88.18,88.692,87.69,88.59,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":1367,"percent_change":2387,"volume":2604,"transactions":9,"vwap":2603},"2025-05-29",89.41,88.15,88.38,40900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-28",88.89,89.089996,88.25,-0.47,-0.53,76400,{"date":2614,"open":2615,"high":2616,"low":2590,"close":2617,"change":2618,"percent_change":2619,"volume":2397,"transactions":9,"vwap":2617},"2025-05-27",88.089996,88.789,88.72,1.81,2.08,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":739,"percent_change":1467,"volume":2625,"transactions":9,"vwap":2624},"2025-05-23",86.4,87.32,86.91,37300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":854,"percent_change":1090,"volume":2632,"transactions":9,"vwap":2631},"2025-05-22",87.74,88.274,87.597,87.81,23600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1422,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-21",88.07,89.2,87.37,87.53,-1.46,33300,{"date":2642,"open":2643,"high":2643,"low":2609,"close":2644,"change":954,"percent_change":369,"volume":2645,"transactions":9,"vwap":2644},"2025-05-20",88.92,88.83,39500,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":1154,"percent_change":624,"volume":2651,"transactions":9,"vwap":2650},"2025-05-19",87.76,89.31,89.28,31900,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":110,"percent_change":2208,"volume":1068,"transactions":9,"vwap":2657},"2025-05-16",88.47,89.07,88.456,89.050003,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1089,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-05-15",87.84,88.62,87.68,88.33,0.39,77700,{"date":2667,"open":2597,"high":2668,"low":2669,"close":2498,"change":1871,"percent_change":44,"volume":2670,"transactions":9,"vwap":2498},"2025-05-14",88.16,87.61,99700,{"date":2672,"open":2673,"high":2669,"low":2674,"close":2675,"change":573,"percent_change":2447,"volume":2676,"transactions":9,"vwap":2675},"2025-05-13",86.48,86.405,87.23,59000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-12",85.89,86.11,84.995,86.089996,2.76,3.31,129500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1116,"percent_change":2288,"volume":2692,"transactions":9,"vwap":2691},"2025-05-09",83.96,84.044998,83.074997,83.33,66800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":458,"percent_change":1280,"volume":2699,"transactions":9,"vwap":2698},"2025-05-08",83.67,84.33,83.34,83.62,60800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2702,"change":222,"percent_change":623,"volume":1251,"transactions":9,"vwap":2702},"2025-05-07",82.82,83.035004,81.92,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2302,"percent_change":330,"volume":1847,"transactions":9,"vwap":2710},"2025-05-06",82.235,83.050003,82.162,82.58,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":1012,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-05",82.67,83.8,83.35,0.06,61000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-02",82.96,83.584,82.93,83.3,1.55,1.9,34600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1483,"percent_change":1645,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",82.28,82.87,81.74,81.75,82200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":166,"percent_change":1949,"volume":878,"transactions":9,"vwap":2739},"2025-04-30",78.684,80.9,78.482,80.64,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":966,"percent_change":546,"volume":1476,"transactions":9,"vwap":2744},"2025-04-29",79.58,80.565,80.44,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1066,"volume":1926,"transactions":9,"vwap":2750},"2025-04-28",79.95,80.045998,78.84,79.76,-0.25,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2468,"percent_change":2757,"volume":1956,"transactions":9,"vwap":2755},"2025-04-25",79.13,80.010002,79,1.24,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-04-24",77.099998,79.059998,79.029999,2.37,3.09,63500,{"date":180,"open":2767,"high":2768,"low":176,"close":2769,"change":1459,"percent_change":1029,"volume":1345,"transactions":9,"vwap":2769},77.32,78.15,76.66]