[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZO":3,"homepage-market-summary":31,"stock-historical-AZO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AZO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AutoZone, Inc.","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","Founded in 1979, AutoZone is the largest US-based retailer of aftermarket automotive parts and accessories, operating over 7,600 stores and generating roughly $18.9 billion in fiscal 2025 sales. Beyond its primary home market (88% of total revenue), the company also maintains a growing presence in Mexico and Brazil. AutoZone caters to two core customer segments: do-it-yourself, which account for about 69% of its domestic sales, and commercial do-it-for-me customers, which represent the remaining 31%.","130,000","Memphis, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2792.03,2840,2840.04,2781.61,2819.03,-27,-0.96,168741.714257,18780,2801.7634,4252.54004,2756.13,235348.39164417132,2.4,8940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4388.10986,201839,73671246.302687,-24.1,"2025-04-22",[183,184,193,204,215,226,237,248,259,270,281,292,303,312,323,333,344,355,365,376,387,398,408,419,430,440,451,461,472,483,492,503,514,525,536,547,558,569,580,591,602,611,622,631,642,652,662,673,684,695,706,717,728,739,750,757,766,775,784,792,801,810,819,828,837,846,855,862,871,879,888,897,906,914,923,932,941,950,957,965,974,982,991,999,1007,1016,1025,1033,1042,1051,1060,1069,1078,1087,1096,1105,1113,1122,1130,1138,1147,1156,1164,1173,1182,1191,1200,1209,1218,1227,1235,1244,1252,1261,1270,1278,1286,1295,1304,1311,1319,1328,1337,1345,1354,1363,1372,1381,1390,1399,1407,1416,1425,1434,1443,1452,1461,1469,1478,1487,1496,1505,1514,1523,1532,1541,1549,1558,1567,1576,1584,1593,1602,1611,1620,1628,1637,1645,1654,1663,1672,1680,1689,1698,1706,1714,1723,1732,1740,1748,1757,1766,1775,1783,1792,1800,1808,1816,1825,1834,1843,1851,1860,1869,1877,1886,1894,1903,1911,1920,1928,1937,1945,1953,1960,1968,1976,1985,1994,2003,2012,2021,2029,2037,2046,2055,2064,2073,2082,2091,2099,2107,2116,2124,2133,2142,2150,2159,2166,2175,2183,2191,2200,2208,2216,2224,2233,2241,2250,2258,2266,2275,2283,2292,2299,2306,2314,2323,2331,2340,2349,2357,2365,2373,2382,2389,2398,2406,2414,2421,2428,2435,2444,2453,2460,2469,2478,2486,2494,2502,2510,2519,2528,2536,2544,2553,2561,2568,2577,2584,2590,2598,2607,2615,2622,2631,2640,2648,2657,2666,2675,2683,2691,2699,2708,2716,2725,2734,2742,2750,2759,2768,2776,2783,2791,2799,2808,2817,2826,2835,2843,2852,2861,2869,2878,2886,2895,2902,2911,2919,2927,2934,2943,2950,2959,2967,2975,2984,2993,3001,3010,3019,3027,3035,3043,3051,3057,3065,3073,3081,3089,3097,3105,3113,3122,3129,3137,3146,3154,3161,3168,3177,3185,3193,3200,3207,3216,3224,3231,3239,3248,3256,3264,3272,3279,3286,3294,3299,3307,3316,3323,3331,3338,3346,3354],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2834.98,2843.15,-10.99,-0.39,305341.204873,28796,2792.9172,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2888.88,2899.53,2800.11,2830.02,-45.95,-1.6,494708.780251,34862,2828.8808,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",2916.68,2921.48,2836.0166,2875.97,-37.31,-1.28,413412.944569,31031,2859.9709,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2878.51,2931.4614,2866.345,2913.28,41.12,1.43,437207.70181,35474,2908.5085,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2877.66,2916.4167,2860.22,2872.16,10.41,0.36,439330.023886,37627,2886.2925,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",2875,2939.02,2839.44,2861.75,18.41,0.65,481883.846976,36641,2864.0324,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2888.4,2920,2764.88,2843.34,-51.39,-1.78,656675.568952,47934,2844.7365,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",2894.25,2999.3,2844.8001,2894.73,91.48,3.26,783779.028391,57196,2930.9002,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",2863,2870.72,2796.85,2803.25,-52.06,-1.82,609556.117936,49344,2832.8447,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2825.28,2873.515,2815,2855.31,11,0.39,428838.538179,26195,2852.9086,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",2871.32,2879.4,2834,2844.31,-4.73,-0.17,291175.546533,25371,2854.2969,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":189,"volume":309,"transactions":310,"vwap":311},"2026-09-16",2865.02,2907.09,2849.04,-11.21,298925.235553,24611,2877.7616,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",2966.21,2966.37,2855,2860.25,-105.27,-3.55,233630.292439,25094,2882.6175,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":82,"volume":330,"transactions":331,"vwap":332},"2026-09-14",2909.345,2973.99,2905,2965.52,88.77,405714.720272,29891,2948.7491,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",2895.18,2931.59,2865.1271,2876.75,-4.72,-0.16,354467.726599,25796,2890.0129,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",2905.47,2917.07,2876.25,2881.47,-29.5,-1.01,256875.308129,24261,2887.1301,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",2935.09,2881.51,2910.97,-40.64,-1.38,316599.839265,27912,2908.3664,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",2975,2994,2942.2,2951.61,-31.68,-1.06,399994.197525,29923,2965.2785,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",2950,2987.66,2934.7729,2983.29,15.25,0.51,402014.902723,27084,2962.0896,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",2943.88,2988.98,2938.82,2968.04,33.52,1.14,282874.975852,25750,2969.5036,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":372,"volume":405,"transactions":406,"vwap":407},"2026-09-02",2966.42,2977.6372,2919.0601,2934.52,-31.31,307581.18198,25552,2936.6421,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",3005.51,3007.875,2933.02,2965.83,-25.41,-0.85,315164.875991,26031,2966.8755,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",2947.4,2998.99,2938.99,2991.24,29.28,0.99,378713.469753,26369,2982.8657,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":103,"volume":437,"transactions":438,"vwap":439},"2026-08-28",2942.17,2970.86,2930.1601,2961.96,29.63,316259.279446,23289,2950.8957,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",2965.09,2980,2929.02,2932.33,-66.67,-2.22,211512.126773,22149,2942.9862,{"date":452,"open":453,"high":454,"low":367,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",3013.53,3015.25,2999,-28.34,-0.94,292839.854246,22512,2992.2638,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",3001.33,3046.47,2994.3301,3027.34,17.9,0.59,266325.828181,23389,3028.2741,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",2969,3026.395,2955.08,3009.44,51.49,1.74,257501.675695,22139,2986.4171,{"date":484,"open":367,"high":455,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",2940,2957.95,-4.04,-0.14,258276.403552,21763,2959.0307,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",2984.11,3010,2903.57,2961.99,-114.9,-3.73,343844.727555,37338,2956.3325,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",3102.1,3160,3076.63,3076.89,3.69,0.12,246488.308453,22033,3099.2198,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",3057.27,3127.1008,3021.09,3073.2,53.9,1.79,266545.878993,25630,3106.8118,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",3015,3092.28,2997.19,3019.3,-5.7,-0.19,224068.183371,22499,3036.3369,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",3052.28,3053.9699,3007.8,3025,-15.37,-0.51,239500.33718,19723,3034.4615,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",3055.99,3103,3033.65,3040.37,-5.5,-0.18,268845.230569,21940,3052.1167,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",3013.84,3063,3010.11,3045.87,3.22,0.11,162979.314934,20844,3043.5258,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",3051.41,3099.96,3031.83,3042.65,-25.34,-0.83,104048.110314,16403,3057.0577,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",3115,3118.07,3051.3901,3067.99,-59.3,-1.9,126385.206503,17690,3069.1996,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",3049.04,3129.09,3029.96,3127.29,57.67,1.88,200918.999644,20440,3089.1099,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":510,"volume":608,"transactions":609,"vwap":610},"2026-08-06",3095,3053.17,3069.62,3.56,123345.193281,14418,3069.363,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",3043,3066.11,3015.97,3066.06,38.03,1.26,134444.586201,20065,3055.7393,{"date":623,"open":474,"high":624,"low":625,"close":626,"change":627,"percent_change":618,"volume":628,"transactions":629,"vwap":630},"2026-08-04",3037.86,2945.37,3028.03,37.76,147201.369542,16762,3010.9606,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",3030.99,3061.77,2985.83,2990.27,-25.98,-0.86,177524.800979,19470,3003.4563,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":143,"volume":649,"transactions":650,"vwap":651},"2026-07-31",2990,3040.15,2979.11,3016.25,9.68,119441.351385,16237,3020.3359,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",3110.98,2983.93,3006.57,-135.6,-4.32,177591.664806,22900,3013.5866,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",3083.28,3172.07,3071.195,3142.17,23.37,0.75,144246.91691,20489,3147.0624,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",3100,3169.98,3091.52,3118.8,43.54,1.42,115724.619897,16564,3118.8569,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",2989.53,3090.62,2963.495,3075.26,117.85,3.98,135112.639755,17030,3064.0354,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",2923,2959.99,2917.15,2957.41,33.91,1.16,136155.207925,15030,2941.4492,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",2967.16,2968.5,2902.2,2923.5,-48.95,-1.65,128237.421712,18930,2926.0916,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",3027.5,3053,2961,2972.45,-40.58,-1.35,123218.131432,16570,2981.7026,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",3050,3133.79,2991.5,3013.03,18.9,0.63,160218.442742,18967,3023.2803,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",3064.19,3078.95,2986.78,2994.13,-52.3099,-1.72,138136.748017,16462,3001.6737,{"date":751,"open":752,"high":753,"low":527,"close":754,"change":755,"percent_change":543,"volume":756,"transactions":9,"vwap":754},"2026-07-17",3076.8999,3124.84009,3046.43994,-15.72,160900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",3004.66992,3073.75,2988,3062.15991,91.5898,3.08,148000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",3017.050049,3061.96997,2944.52002,2970.57007,-61.5,-2.03,211500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",3046.29004,3074.76001,3007.36011,3032.070068,-46.9099,-1.52,195600,{"date":785,"open":550,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",3130,3056.18994,3078.97998,6.3401,0.21,175900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",3011.65991,3074.98999,2978,3072.63989,62.25,2.07,204000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",3045.98999,3072.22998,2992.88989,3010.38989,-59.78,-1.95,238900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",3060,3094.1001,3047.72998,3070.16992,-4.6902,-0.15,265100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",3009,3093.69995,2986.46997,3074.86011,117.1501,3.96,305200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",3140.57007,3150.1001,2949.42993,2957.70996,-201.5701,-6.38,339600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",3233.75,3235.1499,3124.8999,3159.28003,-58.8699,-1.83,182100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",3200,3239.13989,3183.12012,3218.1499,22.21,0.69,447000,{"date":856,"open":857,"high":848,"low":858,"close":859,"change":860,"percent_change":83,"volume":861,"transactions":9,"vwap":859},"2026-06-30",3167.25,3125.3999,3195.93994,42.3198,672300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",3162.22998,3222.81006,3142.72998,3153.62012,24.9202,0.8,690900,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",3074.1499,3172.68994,3128.69995,69.6599,2.28,900500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",3075.26001,3134.59009,3050.030029,3059.040039,-28.73,-0.93,720800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",3060.80005,3134.36011,3024.94995,3087.77002,41.3101,1.36,931200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",2983.8999,3079.19995,2966.96997,3046.45996,97.3999,3.3,819000,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",3022,3032.5,2949.060059,-115.4199,-3.77,1002400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",3083.31006,3116.45996,3050.01001,3064.47998,4.8501,0.16,1038400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",3129,3165.51001,3037.32007,3059.62988,-68.1602,-2.18,596400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",3119.33008,3144.88989,3073.66992,3127.79004,22.3101,0.72,622000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",3140.38989,3170.12012,3101.51001,3105.47998,-10.8201,-0.35,205400,{"date":951,"open":675,"high":952,"low":953,"close":954,"change":955,"percent_change":118,"volume":956,"transactions":9,"vwap":954},"2026-06-12",3135,3050.38989,3116.30005,34.6799,142500,{"date":958,"open":959,"high":960,"low":812,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",3110.19995,3147.95996,3081.62012,-28.4299,-0.91,159100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",3154.30005,3177.12012,3110,3110.050049,-27.7,-0.88,149500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":799,"volume":981,"transactions":9,"vwap":979},"2026-06-09",3082.56006,3162.18994,3055.55005,3137.75,63.71,385500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",3103.050049,3105,3055,3074.040039,-42.3899,-1.36,717700,{"date":992,"open":675,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",3142.47998,3089.16992,3116.42993,34.49,1.12,408000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":138,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",3089.98999,3154.27002,3052.6499,3081.93994,20.29,402900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",3010.16992,3073,3008.43994,3061.6499,32.2898,1.07,395000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",3014.090088,3044.1499,2974.8501,3029.36011,8.4102,0.28,199100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":854,"transactions":9,"vwap":1030},"2026-06-01",2942.060059,3046.42993,2928.11011,3020.94995,85.76,2.92,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",2989.13989,3007,2931.6499,2935.18994,-71.8901,-2.39,494300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",2990.01001,3034.98999,2945,3007.080078,-20.3999,-0.67,557000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",3100.26001,3110.73999,2986.01001,3027.47998,-72.6301,-2.34,308300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",3215.01001,3237.050049,3001,3100.11011,-306.3899,-8.99,554600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",3421.3999,3496.76001,3382.45996,3406.5,-31.6799,-0.92,512000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",3398.78003,3491.59009,3390.98999,3438.17993,18.8198,0.55,293400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",3323.42993,3438.040039,3309.72998,3419.36011,72.0801,2.15,358600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-19",3346.66992,3394.43994,3313.02002,3347.28003,-18.46,-0.55,229900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":83,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",3324.18994,3374.96997,3280,3365.73999,44.5901,293200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",3389.060059,3409.86011,3313.51001,3321.1499,-58.3701,-1.73,273600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":148,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",3405.93994,3429.94995,3370.28003,3379.52002,12.73,301300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-13",3440,3302.43994,3366.79004,-43.02,-1.26,281600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",3447.6001,3450.81006,3353.75,3409.81006,-17.99,-0.52,360000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",3477.70996,3480.040039,3409.41992,3427.80005,-68.3899,-1.96,280500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":713,"volume":1163,"transactions":9,"vwap":1161},"2026-05-08",3554.43994,3561.15991,3485,3496.18994,-58.6899,231500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",3522.71997,3560,3498.23999,3554.87988,13.0898,0.37,230400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",3562.32007,3600,3525.33008,3541.79004,0.8701,0.02,233500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",3478.84009,3554.93994,3475,3540.91992,58.6799,1.69,252800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",3566.26001,3617.45996,3460,3482.23999,-111.8401,-3.11,200200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",3720,3729.82007,3559.37012,3594.080078,-109.95,-2.97,251000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-30",3603.25,3714.13989,3590,3704.030029,180.47,5.12,349000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-29",3542.62012,3562.090088,3500,3523.56006,-39.53,-1.11,234000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1180,"volume":1234,"transactions":9,"vwap":1232},"2026-04-28",3582.58008,3629.6499,3528.30005,3563.090088,0.8301,344900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-27",3558.92993,3618.97998,3557.030029,3562.26001,-15.6499,-0.44,293000,{"date":1245,"open":1177,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",3593.47998,3500.15991,3577.90991,-19.29,-0.54,271600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",3585.91992,3616.68994,3559.01001,3597.19995,7.21,0.2,198700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",3603.92993,3609.37988,3562.050049,3589.98999,-16.1899,-0.45,229700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":138,"volume":1277,"transactions":9,"vwap":1275},"2026-04-21",3573,3630.83008,3555.66992,3606.17993,23.6799,173000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1023,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",3571.67993,3588.17993,3548.070068,3582.5,10.1201,244100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-17",3511.030029,3603.3501,3503.30005,3572.37988,83.0898,2.38,217600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-16",3535.15991,3558.82007,3480.56006,3489.29004,-47.1299,-1.33,254100,{"date":1305,"open":1222,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":869,"volume":1310,"transactions":9,"vwap":1308},"2026-04-15",3552.12988,3481.75,3536.41992,27.9199,206500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":299,"volume":1318,"transactions":9,"vwap":1316},"2026-04-14",3489.71997,3524.98999,3480.57007,3508.5,-5.97,189700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",3452.8999,3519.02002,3400,3514.46997,84.02,2.45,216500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",3537.070068,3544.72998,3412.40991,3430.44995,-117.74,-3.32,229000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":29,"volume":1344,"transactions":9,"vwap":1342},"2026-04-09",3443.01001,3578.12012,3423.050049,3548.18994,83.26,181600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",3421.5,3479.56006,3412,3464.92993,77.9299,2.3,115900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",3428.54004,3430,3382.3999,3387,-51.3501,-1.49,82600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",3378.70996,3442.69995,3361.29004,3438.3501,37.8101,1.11,71800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",3406.18994,3425.15991,3373.22998,3400.54004,-25.9299,-0.76,75800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",3384.71997,3444.21997,3376.67993,3426.46997,48.6899,1.44,98300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",3366.23999,3400.21997,3321.87988,3377.78003,35.27,1.06,125700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":133,"volume":1406,"transactions":9,"vwap":1404},"2026-03-30",3311.12012,3353.87012,3306.54004,3342.51001,25.8,109000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",3403.76001,3407.94995,3314.030029,3316.70996,-79.26,-2.33,132800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-26",3377.37988,3435.26001,3370.95996,3395.96997,9.8301,0.29,126900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-25",3371.52002,3394.91992,3317.75,3386.13989,40.2998,1.2,97900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-24",3332.91992,3370.51001,3313.65991,3345.84009,-7.3999,-0.22,107200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",3378.57007,3412.3999,3333.87988,3353.23999,70.3401,2.14,149900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-20",3336.67993,3371.1001,3281.22998,3282.8999,-58.6802,-1.76,292500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1048,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-19",3350.5,3391.48999,3311.3501,3341.58008,-0.61,155800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",3421.37012,3429.34009,3360.82007,3361.97998,-77.6599,-2.26,118300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",3495.37012,3513.94995,3432.95996,3439.63989,-49.24,-1.41,129300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",3556.46997,3570,3474.65991,3488.87988,-73.9702,-2.08,139900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",3630.45996,3637.51001,3537.62012,3562.8501,-51.4199,-1.42,119700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-12",3700.47998,3724.82007,3612,3614.27002,-98.1499,-2.64,118000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-11",3706.37012,3731.36011,3660.15991,3712.41992,-13.6001,-0.37,111500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-10",3676.75,3770.050049,3663.98999,3726.02002,53.3401,1.45,122200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-09",3680.12988,3705.92993,3617.62988,3672.67993,31.3899,0.86,152500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-06",3766.30005,3634.52002,3641.29004,-100.73,-2.69,112900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-05",3685.71997,3784.6001,3666.30005,3742.02002,25.02,0.67,168800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-04",3666.11011,3719.77002,3595.67993,3717,79.8301,2.19,157400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-03",3650,3765,3561.57007,3637.16992,-245.3001,-6.32,275300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1579},"2026-03-02",3761.01001,3882.46997,3747.5,126.8899,3.38,271300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-27",3681.5,3765.37988,3655.15991,3755.58008,95.5801,2.61,216400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-26",3675,3687.16992,3620,3660,-11.8201,-0.32,128200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-25",3748.51001,3769,3638.42993,3671.82007,-112.5998,-2.98,162700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",3816.87012,3856.43994,3773.87988,3784.41992,-44.8501,-1.17,100000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1094,"volume":1627,"transactions":9,"vwap":1625},"2026-02-23",3740.6499,3859.36011,3740,3829.27002,80.75,121000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-20",3759.3999,3779.48999,3627.41992,3748.52002,3.03,0.08,132500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1180,"volume":1644,"transactions":9,"vwap":1642},"2026-02-19",3738.80005,3759.77002,3696.17993,3745.48999,0.8501,101500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-18",3728.97998,3756.11011,3680.63989,3744.63989,2.6399,0.07,93900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-17",3859.86011,3879.98999,3714.060059,3742,-116.1599,-3.01,123200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-13",3812.25,3887.030029,3811.22998,3858.15991,69.4499,1.83,106300,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-12",3747.97998,3844.63989,3788.70996,52.8599,1.41,142700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-11",3667.22998,3763.12988,3648.060059,3735.8501,71.01,1.94,96700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-10",3623.5,3672.62988,3590.5,3664.84009,30.5501,0.84,99700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":211,"volume":1705,"transactions":9,"vwap":1703},"2026-02-09",3658.25,3681,3616.82007,3634.29004,-46.97,116000,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-06",3580.62988,3685.42993,3681.26001,76.23,2.11,140700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-05",3673.42993,3702.90991,3577.83008,3605.030029,-115.47,-3.1,178300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-02-04",3700,3787,3680.81006,3720.5,48.8899,1.33,187700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":989,"volume":1739,"transactions":9,"vwap":1737},"2026-02-03",3691.8501,3787.34009,3662.67993,3671.61011,-50.7998,149000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":54,"volume":1747,"transactions":9,"vwap":1745},"2026-02-02",3693.41992,3745.6499,3638,3722.40991,18.1199,190900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-30",3699.91992,3724.71997,3667,3704.29004,0.53,0.01,165000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-29",3780.52002,3837.5,3685,3703.76001,-78.3799,-2.07,143500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-28",3781.90991,3806.38989,3722.01001,3782.13989,-17.8501,-0.47,118600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1171,"volume":1782,"transactions":9,"vwap":1780},"2026-01-27",3801.84009,3819.53003,3742.71997,3799.98999,13.96,146700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-26",3724.95996,3805.88989,3702.21997,3786.030029,86.03,2.33,190100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1725,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1725},"2026-01-23",3711.52002,3731.65991,3652.37988,1.3701,0.04,173800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":39,"volume":1807,"transactions":9,"vwap":1805},"2026-01-22",3657.98999,3707.95996,3640.76001,3698.62988,26.95,186300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-21",3576.82007,3678.57007,3671.67993,97.6999,2.73,254200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-20",3479.95996,3577,3477.11011,3573.97998,51.96,1.48,296300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-16",3456.62988,3528.3999,3410.71997,3522.02002,56.5701,1.63,192100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-15",3440.30005,3478.17993,3381.8999,3465.44995,-7.21,-0.21,150400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":457,"volume":1850,"transactions":9,"vwap":1848},"2026-01-14",3508.78003,3529.76001,3457.78003,3472.65991,-33.0901,134800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-13",3510.73999,3529.98999,3441.83008,3505.75,-17.25,-0.49,139800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-12",3439,3529.12988,3428.21997,3523,101.8301,2.98,235700,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-09",3303.68994,3429,3421.16992,107.1799,3.23,243400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2026-01-08",3307.75,3336.77002,3285.42993,3313.98999,-4.0901,-0.12,231600,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2026-01-07",3238.66992,3353.48999,3318.080078,73.1602,2.25,336200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2026-01-06",3243.63989,3267.38989,3210.71997,3244.91992,-23.3801,-0.72,183500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":74,"volume":1910,"transactions":9,"vwap":1908},"2026-01-05",3259.94995,3288,3232.47998,3268.30005,-35.52,160300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2026-01-02",3375.31006,3384.25,3285.15991,3303.82007,-87.6799,-2.59,175300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1441,"volume":1927,"transactions":9,"vwap":1925},"2025-12-31",3390,3409.3501,3383.94995,3391.5,-7.3501,88200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-30",3405,3413,3378.090088,3398.8501,-16.96,-0.5,89200,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-29",3471.11011,3400.6001,3415.81006,-32.8899,-0.95,137800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1841,"volume":1952,"transactions":9,"vwap":1950},"2025-12-26",3459.31006,3467,3438.65991,3448.69995,-7.3201,66600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1441,"volume":1959,"transactions":9,"vwap":1957},"2025-12-24",3447.01001,3479.72998,3456.02002,-7.5901,91600,{"date":1961,"open":1962,"high":1963,"low":1092,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-23",3436.29004,3486.19995,3463.61011,49.8001,1.46,196200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":735,"volume":1975,"transactions":9,"vwap":1973},"2025-12-22",3381.78003,3424.98999,3380.22998,3413.81006,21.47,136800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-19",3423.060059,3457.97998,3376.88989,3392.34009,-34.27,-1,327800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-18",3384.27002,3430.55005,3344.040039,3426.61011,33.26,0.98,250500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-17",3401,3441.02002,3390.02002,3393.3501,-24.0698,-0.7,180400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-16",3466.01001,3491.94995,3408.52002,3417.41992,-71.29,-2.04,168000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-15",3453.66992,3511,3442.040039,3488.70996,43,1.25,224100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1049,"volume":2028,"transactions":9,"vwap":2026},"2025-12-12",3484.78003,3490.87012,3416.8501,3445.70996,-23.3901,165300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1251,"transactions":9,"vwap":2034},"2025-12-11",3449.96997,3490.8501,3395.5,3469.1001,47.9702,1.4,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-10",3473.48999,3503.090088,3388.57007,3421.12988,-75.6401,-2.16,264800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-09",3694.88989,3720.62988,3460.22998,3496.77002,-270.1899,-7.17,380000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-12-08",3790,3829.6001,3763,3766.95996,-55.6999,-1.46,229300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-05",3837.65991,3868.45996,3781.58008,3822.65991,-17.8401,-0.46,116100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-12-04",3858.73999,3872.80005,3817.68994,3840.5,17.5801,0.46,110000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-12-03",3837.37012,3870.43994,3806.61011,3822.91992,-3.8501,-0.1,115000,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-02",3946.61011,3808.47998,3826.77002,-120.22,-3.05,157800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":532,"volume":2106,"transactions":9,"vwap":2104},"2025-12-01",3949.98999,3996.25,3942.83008,3946.98999,-7.3401,91500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-28",3951.59009,3979.98999,3944.01001,3954.33008,-13.6199,-0.34,51400,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-26",3932.15991,3975,3967.94995,19.8799,0.5,67900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-25",3841.55005,3962.090088,3818.86011,3948.070068,96.55,2.51,110500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-24",3876.53003,3903.81006,3840,3851.52002,-46.3599,-1.19,141700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2019,"volume":2149,"transactions":9,"vwap":2147},"2025-11-21",3867.040039,3939,3845.62988,3897.87988,48.0698,123700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-20",3805.02002,3858.84009,3783.090088,3849.81006,41.26,1.08,123400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":543,"volume":1644,"transactions":9,"vwap":2164},"2025-11-19",3824.1001,3853.38989,3772.81006,3808.55005,-19.3398,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-18",3847.13989,3860.20996,3807.6001,3827.88989,-27.3701,-0.71,102700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2158,"transactions":9,"vwap":2180},"2025-11-17",3863.80005,3893.55005,3851.02002,3855.26001,-1.6101,-0.04,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1992,"volume":2190,"transactions":9,"vwap":2188},"2025-11-14",3837.40991,3878.93994,3817.47998,3856.87012,37.5801,124600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-13",3867.060059,3886.28003,3817.080078,3819.29004,30.5901,0.81,127000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1539,"volume":2207,"transactions":9,"vwap":2205},"2025-11-12",3778.26001,3808,3752.5,3788.69995,32.46,101700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1380,"transactions":9,"vwap":2213},"2025-11-11",3735,3778.040039,3720.54004,3756.23999,28.1499,0.76,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1422,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-11-10",3681.11011,3741.87988,3657.030029,3728.090088,0.26,107800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-11-07",3695.38989,3718.84009,3645.95996,3718.26001,44.6001,1.21,115700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":143,"volume":2240,"transactions":9,"vwap":2238},"2025-11-06",3630,3714.41992,3613.12012,3673.65991,11.8499,137700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-05",3683.87988,3749.93994,3652.61011,3661.81006,-14.0898,-0.38,131500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1807,"transactions":9,"vwap":2255},"2025-11-04",3594.11011,3690.050049,3572.47998,3675.8999,99.76,2.79,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-03",3665.31006,3492.6001,3576.13989,-98.29,-2.67,227400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-31",3669.6001,3708.02002,3654.76001,3674.42993,-31.2,-0.84,145600,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-30",3670.6001,3756.33008,3705.62988,-3.4902,-0.09,136500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-29",3793.5,3826.66992,3692.32007,3709.12012,-93.8799,-2.47,147000,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":308,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-28",3785.050049,3878.37012,3803,-0.29,140500,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":2305,"volume":2199,"transactions":9,"vwap":2303},"2025-10-27",3775,3835,3814.20996,8.6499,0.23,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-24",3880.3501,3788.90991,3805.56006,-44.4399,-1.15,125400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-23",3986,3986.51001,3744.02002,3850,-147.26,-3.68,307000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1441,"volume":2330,"transactions":9,"vwap":2328},"2025-10-22",4010,4040,3974.37988,3997.26001,-8.95,79600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-21",3985.3999,4015,3952.69995,4006.20996,37.6399,0.95,102600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-20",4030.16992,4034.1001,3945.12012,3968.57007,-61.5998,-1.53,119600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2342,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2342},"2025-10-17",4019.51001,4036.21997,3981.36011,22.26,0.56,110100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1773,"volume":2364,"transactions":9,"vwap":2362},"2025-10-16",4035.82007,4047.40991,4002.30005,4007.90991,-19.1201,76500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2173,"volume":2372,"transactions":9,"vwap":2370},"2025-10-15",4022,4076.34009,4000,4027.030029,-28.96,120300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-10-14",4095.23999,4113.43994,4051.45996,4055.98999,-41.9802,-1.02,112200,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2355,"volume":2388,"transactions":9,"vwap":2386},"2025-10-13",4056.65991,4146.41992,4097.97021,22.6602,93400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-10",3986.80005,4093.91992,3941.29004,4075.31006,108.03,2.72,156600,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-09",4054.98999,3916.62988,3967.28003,-60.48,-1.5,171300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1503,"volume":2413,"transactions":9,"vwap":2411},"2025-10-08",4073.62988,4090.12988,4020.01001,4027.76001,-58.1699,112700,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1353,"transactions":9,"vwap":2418},"2025-10-07",4170,4068.22998,4085.92993,-88.5003,-2.12,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":22,"volume":2282,"transactions":9,"vwap":2426},"2025-10-06",4213.52979,4224.080078,4101.7998,4174.43018,-40.6499,{"date":2429,"open":2430,"high":26,"low":2431,"close":2432,"change":2433,"percent_change":963,"volume":2434,"transactions":9,"vwap":2432},"2025-10-03",4245.54004,4177.20996,4215.080078,-38.6299,91400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-10-02",4222.27979,4293.029785,4184.58984,4253.70996,5.75,0.14,106400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-10-01",4267.31982,4286.37988,4197.8501,4247.95996,-42.2803,-0.99,118800,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":148,"volume":2459,"transactions":9,"vwap":2457},"2025-09-30",4270,4332.68018,4290.24023,16.4004,121600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-29",4189.56006,4276,4139.91016,4273.83984,75.8101,1.81,132100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-26",4139.3501,4217.5498,4118.29004,4198.029785,61.96,1.5,87200,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-25",4176.89014,4090.16992,4136.069824,-40.8203,-0.98,143000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2480,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2480},"2025-09-24",4109.72021,4228,4050.01001,56.8901,1.38,183000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1983,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-09-23",4034.72998,4179.22021,3969.59009,4120,-0.02,263700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1773,"volume":2509,"transactions":9,"vwap":2507},"2025-09-22",4166.62012,4188.35986,4105.2002,4121,-19.3599,192600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-09-19",4146.22021,4149.72998,4114.5,4140.35986,7.5298,0.18,184600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-18",4223.60986,4235.68018,4112.50977,4132.83008,-99.7397,-2.36,242600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1259,"volume":2535,"transactions":9,"vwap":2533},"2025-09-17",4234.99023,4236.62012,4194.27979,4232.56982,8.6396,106800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1441,"volume":2543,"transactions":9,"vwap":2541},"2025-09-16",4237.6001,4285.33984,4212.33984,4223.93018,-9.3696,118900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-15",4334.81006,4357.81006,4198.56006,4233.2998,-88.8501,-2.06,166800,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-12",4316.68018,4363.29004,4322.1499,-32.3901,-0.74,100900,{"date":2562,"open":2563,"high":177,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-11",4263.87988,4354.54004,101.6401,2.39,163200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-09-10",4282,4304.93994,4238.89014,4252.8999,-38.2202,-0.89,99300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":2582,"percent_change":394,"volume":2583,"transactions":9,"vwap":2580},"2025-09-09",4224,4291.12012,4204.31006,48.2402,94100,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2355,"volume":1548,"transactions":9,"vwap":2588},"2025-09-08",4218,4259.22021,4242.87988,23.4697,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1600,"volume":2597,"transactions":9,"vwap":2595},"2025-09-05",4237.049805,4248.14014,4200,4219.41016,-13.5498,92400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-09-04",4195.1499,4238.18994,4180,4232.95996,43.48,1.04,80600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2305,"volume":2614,"transactions":9,"vwap":2612},"2025-09-03",4174.93994,4195.47998,4165.81982,4189.47998,9.6401,92200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1268,"volume":1688,"transactions":9,"vwap":2620},"2025-09-02",4198,4225,4165.16992,4179.83984,-18.6899,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-29",4213.99023,4229.68018,4182.25977,4198.52979,1.4399,0.03,89700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-28",4187.2998,4222.43994,4172.77002,4197.089844,-8.3203,-0.2,78900,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-27",4216.02002,4164.02002,4205.41016,25.2402,0.6,113500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-26",4145.8501,4187.37012,4117.2002,4180.16992,40.3398,0.97,117500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-25",4100,4141.5,4086.88989,4139.83008,29.2202,0.71,80200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-22",4151.1499,4157.56982,4089.13989,4110.60986,-17.0801,-0.41,119400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2434,"transactions":9,"vwap":2680},"2025-08-21",4109.29004,4147.49023,4100.02002,4127.68994,-30.4102,-0.73,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2664,"volume":2690,"transactions":9,"vwap":2688},"2025-08-20",4154.27979,4187.39014,4121.33984,4158.1001,29.3003,121800,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-19",4029.30005,4138.35986,4128.7998,88.8498,2.2,114200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-08-18",4030,4066.67993,4023.75,4039.94995,33.04,0.82,137300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":233,"volume":2715,"transactions":9,"vwap":2713},"2025-08-15",4005.6001,4021.01001,3989.25,4006.90991,14.4299,100200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-14",4030.86011,4041.1001,3989.53003,3992.47998,-43.9499,-1.09,80500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-13",4022.91992,4049.62012,4013.1499,4036.42993,35.76,0.89,108300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2575,"volume":2741,"transactions":9,"vwap":2739},"2025-08-12",4041.62012,4045.98999,3974.090088,4000.66992,-36.1201,95600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1798,"volume":2749,"transactions":9,"vwap":2747},"2025-08-11",4043.98999,4055.62988,4017.38989,4036.79004,1.6301,96400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-08-08",4060.32007,4078.80005,4027.79004,4035.15991,-25.1702,-0.62,93600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-08-07",4072.80005,4081.060059,4012.31006,4060.33008,-12.47,-0.31,73300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2761,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2761},"2025-08-06",4023.050049,4094.68994,4020,61.55,1.53,109300,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":1540,"transactions":9,"vwap":2780},"2025-08-05",3961.6001,4021.92993,4011.25,43.49,1.1,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-08-04",3870.61011,3972.18994,3967.76001,108.8999,2.82,113000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":29,"volume":2798,"transactions":9,"vwap":2796},"2025-08-01",3816.87988,3859.12012,3755.88989,3858.86011,90.4802,104900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-31",3828.98999,3860.92993,3754.41992,3768.37988,-74.7302,-1.94,162300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-30",3891.28003,3919.5,3817.44995,3843.11011,-30.74,-0.79,124300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-29",3824.6001,3879.45996,3803.92993,3873.8501,77.29,2.04,171100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-28",3802.8999,3822,3780.77002,3796.56006,-24.3499,-0.64,77300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1250,"volume":2842,"transactions":9,"vwap":2840},"2025-07-25",3861.060059,3893.20996,3814.11011,3820.90991,-20.5901,80700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-24",3774.53003,3891.69995,3762.17993,3841.5,70.3101,1.86,174300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-23",3764,3773.87012,3705.88989,3771.18994,-2.52,-0.07,123000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":1644,"transactions":9,"vwap":2866},"2025-07-22",3730.29004,3775.97998,3706.040039,3773.70996,44.01,1.18,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-07-21",3714.36011,3774.5,3705.3501,3729.69995,15.77,0.42,107600,{"date":2879,"open":2880,"high":2881,"low":1569,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-07-18",3665.21997,3715.92993,3713.92993,64.51,1.77,100700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-17",3674.25,3719.95996,3637.070068,3649.41992,-33.2002,-0.9,96300,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":189,"volume":2901,"transactions":9,"vwap":2899},"2025-07-16",3693.75,3632.1499,3682.62012,-14.3198,110800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-07-15",3749.8501,3789.92993,3690.48999,3696.93994,-75.3601,-2,68000,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":1424,"transactions":9,"vwap":2916},"2025-07-14",3711.20996,3778.48999,3695.59009,3772.30005,66.6602,1.8,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1467,"volume":2926,"transactions":9,"vwap":2924},"2025-07-11",3710.51001,3731.6499,3681.83008,3705.63989,-22.8401,105600,{"date":2928,"open":2929,"high":2930,"low":1725,"close":2931,"change":2932,"percent_change":1521,"volume":2933,"transactions":9,"vwap":2931},"2025-07-10",3749.72998,3779.94995,3728.47998,-13.6999,188300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-07-09",3731.63989,3748.75,3703.28003,3742.17993,0.0999,0,83500,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":211,"volume":2733,"transactions":9,"vwap":2948},"2025-07-08",3782.3501,3783.5,3721.050049,3742.080078,-48.5598,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-07-07",3763.90991,3795.22998,3746.48999,3790.63989,21.3799,0.57,115800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":877,"volume":2966,"transactions":9,"vwap":2964},"2025-07-03",3723.43994,3770.29004,3695.1499,3769.26001,83.9199,84800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2575,"volume":2974,"transactions":9,"vwap":2972},"2025-07-02",3695.27002,3720.1499,3661.76001,3685.34009,-33.25,111400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-07-01",3707.51001,3750.98999,3688.61011,3718.59009,6.3601,0.17,134600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-30",3628.17993,3723.41992,3583.11011,3712.22998,102.74,2.85,185400,{"date":2994,"open":2995,"high":2996,"low":2995,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-06-27",3517.040039,3612.1001,3609.48999,87.24,2.48,367900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-06-26",3502.97998,3525.6001,3442.76001,3522.25,32.71,0.94,204200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-06-25",3568.47998,3583.84009,3477.87988,3489.54004,-88,-2.46,227700,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-06-24",3697.23999,3575.40991,3577.54004,-132,-3.56,161400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1823,"volume":3034,"transactions":9,"vwap":3032},"2025-06-23",3664.63989,3727.42993,3642.31006,3709.54004,54.21,214700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":222,"volume":3042,"transactions":9,"vwap":3040},"2025-06-20",3606.5,3656.28003,3591.1001,3655.33008,51.7002,206100,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2380,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-06-18",3620.62988,3642.16992,3596.3501,3603.62988,-0.03,131700,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":1823,"percent_change":1798,"volume":3056,"transactions":9,"vwap":3055},"2025-06-17",3597.51001,3646.95996,3604.6499,138800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":74,"volume":3064,"transactions":9,"vwap":3062},"2025-06-16",3644.030029,3644.96997,3565.98999,3603.16992,-39.4302,146800,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1225,"volume":3072,"transactions":9,"vwap":3070},"2025-06-13",3664.81006,3686,3625.80005,3642.6001,-40.8699,119900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":2397,"transactions":9,"vwap":3078},"2025-06-12",3660.070068,3688.37012,3620.080078,3683.46997,24.8799,0.68,{"date":3082,"open":3083,"high":3084,"low":1569,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-06-11",3703.21997,3723.98999,3658.59009,-54.98,-1.48,115300,{"date":3090,"open":1725,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-06-10",3723.30005,3694.01001,3713.57007,16.0901,0.44,178400,{"date":3098,"open":3099,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-06-09",3711.13989,3642.55005,3697.47998,-21.76,-0.59,173600,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":340,"volume":3112,"transactions":9,"vwap":3110},"2025-06-06",3730.01001,3737.15991,3677.060059,3719.23999,-6.01,98900,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-06-05",3733.80005,3737.5,3686.42993,3725.25,8.21,0.22,84500,{"date":3123,"open":1624,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":576,"volume":3128,"transactions":9,"vwap":3126},"2025-06-04",3752.8999,3699.37012,3717.040039,-30.96,95100,{"date":3130,"open":1624,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-06-03",3768.43994,3708,3748,-1.8101,-0.05,96000,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-06-02",3709.44995,3769.77002,3702.18994,3749.81006,16.77,0.45,138300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":2868,"volume":3153,"transactions":9,"vwap":3151},"2025-05-30",3706.30005,3764.37988,3695.6001,3733.040039,43.4102,191000,{"date":3155,"open":3156,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":2062,"volume":3160,"transactions":9,"vwap":3158},"2025-05-29",3730.59009,3668.88989,3689.62988,-54.79,135200,{"date":3162,"open":3163,"high":3164,"low":3163,"close":3165,"change":3166,"percent_change":3167,"volume":949,"transactions":9,"vwap":3165},"2025-05-28",3702.95996,3790.1001,3744.41992,48.76,1.32,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3173},"2025-05-27",3750,3860.91992,3641.55005,3695.65991,-130.8001,-3.42,322900,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":3183,"percent_change":415,"volume":3184,"transactions":9,"vwap":3182},"2025-05-23",3855.01001,3882.87012,3821.95996,3826.45996,-32.79,151200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":2114,"volume":3192,"transactions":9,"vwap":3190},"2025-05-22",3871.87988,3900,3846.90991,3859.25,-13.3501,105500,{"date":3194,"open":3195,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":532,"volume":3199,"transactions":9,"vwap":3197},"2025-05-21",3910,3837.01001,3872.6001,-7.5498,114300,{"date":3201,"open":3202,"high":3188,"low":3203,"close":3204,"change":3205,"percent_change":2941,"volume":3206,"transactions":9,"vwap":3204},"2025-05-20",3875,3834.55005,3880.1499,0.1799,106600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-19",3813.80005,3882.53003,3797.44995,3879.96997,93.5501,2.47,139100,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3222,"percent_change":669,"volume":3223,"transactions":9,"vwap":3221},"2025-05-16",3760.41992,3791.32007,3747.19995,3786.41992,28.0498,161300,{"date":3225,"open":3226,"high":3227,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-05-15",3654.46997,3758.37012,112.9402,3.1,135700,{"date":3232,"open":3233,"high":3234,"low":3235,"close":3236,"change":3237,"percent_change":1180,"volume":3238,"transactions":9,"vwap":3236},"2025-05-14",3647,3665.02002,3633.16992,3645.42993,0.6799,99900,{"date":3240,"open":3241,"high":3242,"low":3243,"close":3244,"change":3245,"percent_change":3246,"volume":3247,"transactions":9,"vwap":3244},"2025-05-13",3665,3694.84009,3638.97998,3644.75,-19.5,-0.53,77900,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":1755,"volume":3255,"transactions":9,"vwap":3253},"2025-05-12",3699.070068,3706.090088,3565.02002,3664.25,0.52,135000,{"date":3257,"open":3258,"high":3258,"low":3259,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-09",3700.54004,3636.98999,3663.72998,-11,-0.3,82000,{"date":3265,"open":3266,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-08",3742.19995,3658.1499,3674.72998,-70.8101,-1.89,86800,{"date":3273,"open":3274,"high":3275,"low":3276,"close":3277,"change":3087,"percent_change":2182,"volume":3278,"transactions":9,"vwap":3277},"2025-05-07",3740.1499,3773.040039,3738.30005,3745.54004,86500,{"date":3280,"open":3281,"high":3282,"low":3283,"close":3284,"change":3285,"percent_change":1379,"volume":1371,"transactions":9,"vwap":3284},"2025-05-06",3768.060059,3773.47998,3733.90991,3747.02002,-28.53,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":383,"volume":3293,"transactions":9,"vwap":3291},"2025-05-05",3767.48999,3783.22998,3730.83008,3775.55005,19.22,105300,{"date":3295,"open":3296,"high":3296,"low":3297,"close":2278,"change":3298,"percent_change":735,"volume":2834,"transactions":9,"vwap":2278},"2025-05-02",3790.87012,3737.57007,23.4102,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":2815,"volume":3306,"transactions":9,"vwap":3304},"2025-05-01",3721.28003,3757.47998,3711.70996,3732.91992,-29.6802,103300,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-04-30",3704.94995,3774.54004,3662.72998,3762.6001,57.6501,1.56,159800,{"date":3317,"open":3318,"high":3319,"low":3318,"close":3309,"change":3320,"percent_change":3321,"volume":3322,"transactions":9,"vwap":3309},"2025-04-29",3603.72998,3706.72998,87.04,2.41,111300,{"date":3324,"open":3325,"high":3325,"low":3326,"close":3327,"change":3328,"percent_change":3329,"volume":3330,"transactions":9,"vwap":3327},"2025-04-28",3636,3604.23999,3617.90991,8.5798,0.24,87100,{"date":3332,"open":3333,"high":3333,"low":3334,"close":3335,"change":3336,"percent_change":113,"volume":3337,"transactions":9,"vwap":3335},"2025-04-25",3623.84009,3533.32007,3609.33008,-0.3198,103800,{"date":3339,"open":3340,"high":1725,"low":3341,"close":3342,"change":3343,"percent_change":3344,"volume":3345,"transactions":9,"vwap":3342},"2025-04-24",3626.57007,3565.86011,3609.6499,-42.4602,-1.16,122400,{"date":3347,"open":3348,"high":3349,"low":3350,"close":3351,"change":3352,"percent_change":1901,"volume":3353,"transactions":9,"vwap":3351},"2025-04-23",3679,3712.90991,3629.65991,3652.11011,-26.5498,114400,{"date":181,"open":3355,"high":3356,"low":3355,"close":3357,"change":3358,"percent_change":3321,"volume":2232,"transactions":9,"vwap":3357},3592.21997,3682,3678.65991,86.4399]