[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BH.A":3,"homepage-market-summary":30,"stock-historical-BH.A":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BH.A","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},"Biglari Holdings Inc. Class A Common Stock","NYSE",null,"RETAIL-EATING PLACES","Biglari Holdings Inc is a holding company that owns subsidiaries in a range of businesses. The company's reportable segments include Restaurant Operations, Insurance Operations, and Oil and Gas Operations. Its restaurant operations include Steak n Shake and Western Sizzlin. Its insurance operations include First Guard, Southern Pioneer, and Biglari Reinsurance. Oil and gas operations include Southern Oil and Abraxas Petroleum. The company also reports segment information for Maxim. The majority of revenue is derived from the Restaurant Operations Segment.","2,359","San Antonio, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1819.66,1829.82,1774,1785.49,34.17,1.91,34858.4535,4099,1793.0229,2513,1238,18553.61849126693,45.6,2117,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1063.52002,15383,5614825.241308,70.51,"2025-04-22",[182,183,193,202,213,224,234,245,256,267,278,289,300,311,322,333,344,355,366,377,388,398,408,419,429,440,450,460,471,482,492,503,514,525,535,546,557,567,578,588,599,610,621,631,642,652,663,674,684,695,706,716,726,737,748,757,766,774,783,791,800,809,817,826,835,844,853,862,870,879,888,897,906,914,923,931,940,949,958,966,975,984,993,1002,1011,1020,1029,1038,1047,1055,1064,1072,1081,1089,1098,1107,1116,1125,1134,1143,1151,1159,1168,1177,1186,1195,1203,1211,1220,1228,1236,1245,1253,1262,1271,1279,1288,1297,1305,1314,1323,1332,1340,1349,1358,1367,1376,1384,1392,1401,1410,1419,1428,1437,1446,1453,1460,1469,1478,1487,1496,1505,1513,1522,1530,1538,1544,1553,1561,1569,1578,1587,1595,1603,1610,1617,1624,1632,1639,1648,1656,1664,1672,1680,1687,1695,1704,1713,1721,1730,1739,1748,1757,1766,1774,1782,1790,1799,1807,1816,1825,1834,1842,1851,1858,1867,1876,1884,1893,1901,1910,1919,1928,1936,1945,1953,1962,1969,1978,1986,1994,2002,2009,2017,2025,2034,2042,2050,2059,2066,2075,2083,2091,2097,2105,2114,2122,2131,2140,2148,2157,2164,2171,2179,2187,2194,2202,2210,2219,2227,2234,2243,2250,2259,2266,2275,2283,2290,2299,2307,2315,2323,2330,2339,2348,2356,2365,2373,2380,2388,2397,2406,2414,2423,2431,2440,2449,2457,2464,2473,2482,2490,2499,2508,2516,2524,2532,2540,2548,2556,2565,2572,2579,2587,2593,2602,2610,2619,2627,2634,2642,2650,2659,2665,2674,2683,2690,2699,2707,2716,2725,2734,2742,2750,2758,2765,2773,2780,2789,2796,2805,2812,2819,2828,2836,2844,2852,2860,2869,2876,2884,2892,2899,2907,2914,2920,2927,2935,2944,2953,2962,2971,2979,2987,2996,3005,3012,3020,3027,3036,3045,3052,3060,3069,3078,3087,3094,3102,3110,3117,3125,3132,3140,3148,3154,3160,3166,3173,3180,3186,3194,3203,3211,3219,3225,3231,3238,3245,3253,3260,3267,3272,3279,3286,3290],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1736,1815.25,1716,49.49,2.85,42944.219934,4610,1777.0654,{"date":194,"open":195,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1738.45,1674.5,41.67,2.46,30895.01542,2980,1702.8735,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1707.84,1742.17,1678.5,1694.33,-11.84,-0.69,36329.2123,4124,1695.7713,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1724.22,1743.5,1689.01,1706.17,-18.05,-1.05,33408.028,3691,1713.3651,{"date":225,"open":226,"high":227,"low":228,"close":215,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",1734.5,1744.5,1699.75,2.81,0.16,40751.0301,3590,1717.4754,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1767.01,1804.58,1718.77,1721.41,-27.7,-1.58,50383.0411,5530,1755.0575,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",1732.59,1750.01,1685,1749.11,6.43,0.37,42082.0351,4092,1727.9,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",1742.31,1768,1710.81,1742.68,24.09,1.4,42475.0301,4567,1744.5321,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",1739.97,1768.3,1683.03,1718.59,10.94,0.64,37358.0311,4547,1704.5251,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",1734.03,1741,1686.5,1707.65,-38.09,-2.18,40896.026032,3094,1711.4198,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",1779.43,1787.01,1714,1745.74,-20.27,-1.15,42337.0284,4926,1746.579,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",1749.62,1793,1746.62,1766.01,-2.6,-0.15,40864.6713,4012,1767.2409,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",1813.47,1835.69,1692.5,1768.61,-54.08,-2.97,30562.286704,3567,1745.6842,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",1820,1886.5,1819,1822.69,-23.49,-1.27,23481.544459,2777,1862.3331,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",1805,1848,1783,1846.18,54.12,3.02,25120.825761,2615,1813.7307,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",1794.92,1805.44,1772.5,1792.06,-16.68,-0.92,21568.029616,2353,1786.4083,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",1767.2,1819.5,1730.59,1808.74,31.56,1.78,17755.0361,3456,1780.2178,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",1952.21,1969.99,1763.44,1777.18,-151.03,-7.83,19962.022134,2287,1906.4751,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",1918,1970.33,1905,1928.21,-14.93,-0.77,19782.8207,2251,1936.2853,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",1999,1999.95,1943.14,-29.25,-1.48,13476.99222,2197,1973.7171,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":-6,"volume":405,"transactions":406,"vwap":407},"2026-09-02",1975,1996.83,1943.6,1972.39,-0.05,15726.129,2013,1973.8684,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",1968.68,1978.74,1922.5,1972.44,15.11,0.77,23012.812056,2205,1944.8666,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",1906,1981.07,1957.33,51.65,2.71,15003.19593,1785,1947.0505,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",1938.75,1959.5,1876.5,1905.68,-15.41,-0.8,29314.8788,3288,1905.5614,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",1945,1974,1921.09,-33.52,-1.71,24609.140388,2694,1951.3262,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":147,"volume":457,"transactions":458,"vwap":459},"2026-08-26",1944.085,1979.51,1915.78,1954.61,7.38,14585.8802,1508,1940.1974,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",1931.825,1963.5,1909.15,1947.23,14.74,0.76,14157.144558,2247,1934.5775,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",1987,1999.9898,1922.625,1932.49,-19.36,-0.99,12569.39039,2367,1956.5106,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":293,"vwap":491},"2026-08-21",2001,2010.76,1916.95,1951.85,-36.57,-1.84,8986.86381,1957.6177,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",1966.89,2004.62,1946.01,1988.42,15.79,0.8,23531.337931,2898,1985.8788,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",1958.79,1999.78,1940.78,1972.63,10.12,0.52,8211.75186,1468,1969.6339,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",1974.08,2004,1930.55,1962.51,-11.57,-0.59,9919.966066,2261,1966.1389,{"date":526,"open":527,"high":528,"low":529,"close":516,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",1934.99,2000.47,1852.195,67.83,3.56,13316.139129,2343,1939.6251,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",1933,1964.99,1881,1906.25,-7.45,-0.39,13947.558202,2529,1923.2068,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",1976.86,2016,1910.49,1913.7,-50.01,-2.55,13846.12642,2624,1952.9016,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":81,"volume":564,"transactions":565,"vwap":566},"2026-08-12",1889.36,1971,1875,1963.71,58.95,20753.095327,2864,1938.5381,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",1899.5,2003,1898.25,1904.76,-26.74,-1.38,24658.230986,3059,1968.5397,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",1985.03,1865,1931.5,-2.27,-0.12,23616.814088,3060,1917.6146,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",1916.33,1990,1869,1933.77,-5.56,-0.29,40900.010572,4851,1915.3446,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",2014.81,2045,1925.18,1939.33,-56.75,-2.84,34313.893771,2959,1964.6722,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",1922.99,2004.73,1917,1996.08,38.09,1.95,20745.013989,2391,1961.9986,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":307,"volume":628,"transactions":629,"vwap":630},"2026-08-04",1977,2005.47,1935,1957.99,-2.86,42165.050277,4532,1969.1741,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",1999.7,2090.5,1920,1960.85,-23.69,-1.19,34069.151835,3634,1979.8878,{"date":643,"open":591,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",2002.8659,1914.11,1984.54,-3.41,-0.17,38032.077861,3712,1954.5622,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",1909.6,1991,1848.26,1987.95,81.29,4.26,42608.154516,3756,1921.1896,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",1851,1975.05,1845.01,1906.66,35.62,1.9,28311.078641,2998,1915.2861,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",1867.98,1871.04,1796.77,43.98,2.41,37840.055487,3538,1837.9702,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",1902.77,1975.5,1813,1827.06,-59.15,-3.14,24278.185587,3014,1889.2047,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",1925,2000,1886.18,1886.21,-52.51,-2.71,52192.273587,5482,1958.9693,{"date":707,"open":708,"high":709,"low":710,"close":709,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",1867,1938.72,1840.34,46.12,2.44,32327.398466,3961,1888.6464,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",1950,1862,1892.6,-54.47,-2.8,24748.732288,3215,1901.8446,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",1924.85,1991.277,1893.97,1947.07,37.37,1.96,48819.1955,6796,1940.5016,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",1877.45,1917.085,1768.85,1909.7,20.81,1.1,20459.13371,2640,1865.3965,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",1965,1978,1864.060059,1888.89001,-69.87,-3.57,32873,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",1939.20996,2005,1930.56006,1958.76001,7.91,0.41,23605,{"date":767,"open":768,"high":698,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",1949.995,1941.60999,1950.84998,-8.64,-0.44,12146,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",1982.51001,1986,1925.60999,1959.48999,-42.8201,-2.14,7646,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-13",1908,2002.31006,1903.78003,99.41,5.22,20554,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",2035.27002,2092,1865.93005,1902.90002,-148.6,-7.24,23374,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",2068.96997,2136.59009,2013.41003,2051.5,16.53,0.81,21442,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",2099.060059,1992.995,2034.96997,-39.6401,-1.91,21162,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",2154.87988,2179.9751,2038.01001,2074.61011,-53.8098,-2.53,18574,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",2145,2198,2095.65991,2128.41992,-0.5701,-0.03,13614,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",2151.88989,2157,1975.60999,2128.98999,-4.54,-0.21,10279,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",2126,2188,2073.18506,2133.53003,28.8501,1.37,20428,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",2140.83008,2174.094971,2035.85999,2104.67993,-52.4202,-2.43,4807,{"date":863,"open":864,"high":865,"low":400,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",2027.44995,2183.95996,2157.1001,159.6101,7.99,7911,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",1889,2018,1866.75,1997.48999,120.9499,6.45,18639,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",1824,1904.15002,1791.59998,1876.54004,64.75,3.57,21314,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",1789.48999,1830.57495,1773.01001,1811.79004,48.75,2.77,20502,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",1717,1786.58496,1716.5,1763.040039,31.0701,1.79,24211,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":137,"volume":913,"transactions":9,"vwap":911},"2026-06-22",1702.78003,1743.22498,1677.82996,1731.96997,11.33,22259,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",1746.01001,1803.96997,1675.01001,1720.64001,-22.58,-1.3,16224,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":393,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-17",1746.55005,1785.98999,1712.69995,1743.21997,-1.65,22642,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",1790,1807.01001,1749.40002,1772.46997,-22.5,-1.25,12650,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",1807,1867.80005,1691.01001,1794.96997,13.37,0.75,12137,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",1814.98999,1834,1767.31494,1781.59998,-15.0601,-0.84,17057,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-06-11",1630.19995,1796.66003,1620,153.04,9.31,14945,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",1638,1685.19995,1611,1643.62,2.88,0.18,24240,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",1599.75,1647,1555,1640.73999,62.99,3.99,22974,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",1567.29004,1622.48999,1565,1577.75,-6.8001,-0.43,23050,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",1550.69995,1590.47998,1510,1584.55005,48.53,3.16,13800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",1553.56995,1589.89001,1479,1536.02002,-6.5499,-0.42,16340,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",1525.58997,1563,1488,1542.56995,14.98,0.98,17842,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",1490,1527.77002,1452,1527.58997,18.59,1.23,18946,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",1497.80005,1549.69995,1460,1509,19.4,1.3,21135,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",1480.19995,1549.23999,1457.47998,1489.59998,25.45,1.74,18130,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":764,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",1438,1469.96997,1383,1464.15002,5.9501,9240,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",1463.33997,1511,1428.099976,1458.19995,9.48,0.65,23559,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",1467.96997,1410,1448.71997,2.4399,0.17,15794,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",1444.69995,1467.98999,1381.83496,1446.28003,-7.0599,-0.49,19430,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-05-21",1354.030029,1453.33997,1327,78.6899,5.72,25111,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",1426.099976,1437.5,1355,1374.65002,-47.91,-3.37,25481,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",1423.67004,1446.62,1393,1422.56006,-14.61,-1.02,22720,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",1386.44995,1442.84998,1373,1437.17004,39.16,2.8,21608,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",1376.069946,1439.66003,1362,1398.01001,44.08,3.26,26247,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",1367,1388,1280.68005,1353.93005,4.01,0.3,19873,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",1331.12,1399,1319.66504,1349.92004,2.9601,0.22,19035,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1018,"volume":1150,"transactions":9,"vwap":1148},"2026-05-12",1329.52002,1370.28003,1283.01001,1346.95996,13.12,11154,{"date":1152,"open":1153,"high":1154,"low":26,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",1566,1583,1333.83997,-269.93,-16.83,18536,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",1610.040039,1627.10999,1562,1603.77002,11.41,0.72,27090,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",1574.80005,1601,1537.34998,1592.35999,9.01,0.57,23217,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",1538.70996,1597.20996,1531.38501,1583.34998,44.95,2.92,21507,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",1528.13,1553.10999,1513,1538.40002,7.72,0.5,31267,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-04",1546,1465,1530.68005,-14.71,-0.95,28722,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",1651,1511.69995,1545.39001,-84.7999,-5.2,24645,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",1588.39001,1650,1575,1630.18994,52.21,3.31,18591,{"date":1221,"open":1222,"high":1214,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",1640.01001,1556.65002,1577.97998,-78.5701,-4.74,28714,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",1678.96997,1630,1656.55005,-2.9499,-0.18,30451,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",1662.20996,1699,1641,1659.5,-24.28,-1.44,20326,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":274,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",1672.099976,1703.050049,1630.25,1683.78003,10.77,22455,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",1635,1677,1613,1673.01001,19.15,1.16,19671,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-22",1618,1677.040039,1603,1653.85999,24.26,1.49,15404,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1274},"2026-04-21",1572.089966,1629.59998,1553.65002,65.72,4.2,16990,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",1660.12,1675,1550.62,1563.88,-117.6899,-7,21586,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",1715,1770.88501,1673.5,1681.56995,-13.6901,-0.81,17994,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-16",1790.84998,1688.80005,1695.26001,-73.59,-4.16,15138,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-15",1789.12,1812.97998,1758.88745,1768.84998,-29.04,-1.62,19416,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-14",1774.01001,1800,1760.5,1797.89001,25.9,1.46,11875,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-13",1742.65002,1784.13,1729.22998,1771.98999,23.23,1.33,8157,{"date":1333,"open":1334,"high":337,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",1755.5,1725,1748.76001,-23.1999,-1.31,6640,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-09",1823,1860,1636.015015,1771.95996,-71.23,-3.86,14217,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-08",1855,1914,1823.31006,1843.18994,54.1699,3.03,13536,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-07",1780,1815.11499,1770.72498,1789.02002,-8.03,-0.45,15846,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-06",1800.76001,1805.98999,1747.71497,1797.050049,15.54,0.87,10002,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1027,"volume":1383,"transactions":9,"vwap":1381},"2026-04-02",1757.51001,1800.17004,1720.23999,1781.51001,21.58,18390,{"date":1385,"open":1386,"high":1360,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-01",1751.01001,1713.60999,1759.93005,17.2401,0.99,16588,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",1700,1750.13,1673.28003,1742.68994,84.6599,5.11,16099,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-30",1685.31995,1685.93005,1623,1658.030029,48.01,2.98,10123,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",1657.02002,1684,1607,1610.02002,-70.7999,-4.21,12762,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",1684.46997,1722,1643.47498,1680.81995,7.9099,0.47,12490,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",1725.19995,1738.83997,1648.17004,1672.91003,-33.2899,-1.95,15776,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-24",1700.96997,1759.36499,1695.43994,1706.19995,-18.77,-1.09,13311,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":999,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-23",1685.02002,1761.050049,1724.96997,2.89,21648,{"date":1454,"open":1455,"high":1290,"low":1456,"close":1457,"change":1458,"percent_change":446,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",1686,1624.79004,1676.43994,-29.2001,14822,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",1590,1728.91504,1584,1705.64001,88.91,5.5,15534,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-18",1622,1645.93005,1584.51001,1616.72998,-22.0801,-1.35,38046,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-17",1610.70996,1695,1602.70996,1638.81006,44.39,2.78,18095,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",1602,1635.18005,1567.255,1594.42004,-2.62,-0.16,17941,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-13",1651.39001,1654,1586.94995,1597.040039,-39.36,-2.41,13346,{"date":1506,"open":1507,"high":1239,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",1696.83997,1624,1636.40002,-60.74,-3.58,24186,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-11",1725.0050049,1735,1649.38,1697.14001,3.8101,0.23,35409,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":904,"volume":1529,"transactions":9,"vwap":1527},"2026-03-10",1650.88,1705,1604,1693.32996,29.82,17386,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":351,"volume":1537,"transactions":9,"vwap":1535},"2026-03-09",1671.95996,1705.13501,1588,1663.51001,-15.46,15752,{"date":1539,"open":427,"high":427,"low":1540,"close":1230,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1230},"2026-03-06",1656.82751,-114.5701,-6.39,32884,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-05",1790.56006,1835,1739,1793.54004,-24.2899,-1.34,22721,{"date":1554,"open":1555,"high":336,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",1762.79004,1760,1817.82996,41.0299,2.31,17884,{"date":1562,"open":1317,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-03-03",1838.505,1718.32996,1776.80005,-39.1499,-2.16,11250,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-02",1966.040039,1986.73999,1773.79004,1815.94995,-173.2001,-8.71,15795,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-27",1993.55005,2009.55005,1930.01001,1989.15002,-39.34,-1.94,24191,{"date":1588,"open":1589,"high":1590,"low":390,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-26",1999.38501,2070,2028.48999,40.07,2.02,3,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1594,"transactions":9,"vwap":1600},"2026-02-25",2023.42004,2037,1970.72498,1988.42004,-27.3999,-1.36,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1594,"transactions":9,"vwap":1607},"2026-02-24",2032,1973.26001,2015.81995,13.8099,0.69,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1594,"transactions":9,"vwap":1614},"2026-02-23",2081.90991,1948.5,2002.01001,-67.49,-3.26,{"date":1618,"open":1619,"high":1619,"low":655,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-20",2098,2069.5,-30.5,-1.45,16119,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1036,"volume":1631,"transactions":9,"vwap":1629},"2026-02-19",2053,2127,2041,2100,26.98,13156,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":648,"volume":1638,"transactions":9,"vwap":1636},"2026-02-18",2085.11011,2160.72998,2073.02002,-3.5801,20117,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",2044.82996,2119,2038.79004,2076.6001,55.3001,2.74,6984,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",2008.68005,2088,2021.30005,-10.48,-0.52,5990,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1304,"transactions":9,"vwap":1661},"2026-02-12",2164.22998,2177.01001,2014.45996,2031.78003,-99,-4.65,{"date":1665,"open":1627,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",2150,2072.69995,2130.78003,31.8301,1.52,3519,{"date":1673,"open":1629,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-10",2117.5,2081,2098.94995,-5.3801,-0.26,3976,{"date":1681,"open":1682,"high":1683,"low":1675,"close":1684,"change":1685,"percent_change":921,"volume":1686,"transactions":9,"vwap":1684},"2026-02-09",2162.77002,2163.32495,2104.33008,-27.75,9147,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",2047.97998,2174,2132.080078,108.9601,5.39,3990,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",2026,2088.375,1998.25,2023.12,-33.58,-1.63,9307,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",2081.70996,2120,2040.92004,2056.69995,-38.1001,-1.82,10320,{"date":1714,"open":1715,"high":1716,"low":591,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",2023.67004,2114.61987,2094.80005,98.8101,4.95,9929,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",1989.90002,2031.98999,1955,1995.98999,27.17,1.38,7500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",1963.87,2010.46997,1917.995,1968.81995,29.7799,1.54,4123,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",1977.82996,2028.59998,1926.31995,1939.040039,-48.01,-2.42,5486,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",2036.12,2072.5,1967.079956,1987.050049,-62.9199,-3.07,5205,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",2024.45996,2096.050049,2017.060059,2049.96997,-7.9001,-0.38,3742,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1536,"volume":1773,"transactions":9,"vwap":1771},"2026-01-26",2448,2451,1956.88,2057.87012,-376.2598,14046,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1374,"volume":1781,"transactions":9,"vwap":1779},"2026-01-23",2425.73999,2450,2386,2434.12988,20.98,12774,{"date":1783,"open":1784,"high":25,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-22",2480,2355.30005,2413.1499,-49.8401,-2.02,16706,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-21",2350,2468,2283,2462.98999,136.6899,5.88,22179,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-20",2370,2439,2326.30005,-52.4199,-2.2,17302,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-16",2358.13989,2397.25,2312,2378.71997,35.49,1.51,13297,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-15",2299.94995,2349.5,2267,2343.22998,64.4399,2.83,14946,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",2227.82007,2299,2204,2278.79004,50.97,2.29,12290,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1827,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1827},"2026-01-13",2214.94995,2249.8999,2146,34.27,1.56,24839,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",2159.94995,2209.01001,2112.5,2193.55005,43.55,2.03,9391,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1666,"change":1856,"percent_change":1728,"volume":1857,"transactions":9,"vwap":1666},"2026-01-09",2143,2161.044922,2056,29.3,12417,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-08",1997.30005,2135.5,1979.97498,2120.69995,100.7999,4.99,14211,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2026-01-07",1960.98999,2041.5,1923,2019.90002,72.62,3.73,19323,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1797,"volume":1883,"transactions":9,"vwap":1881},"2026-01-06",1837.67004,1972.17004,1837,1947.28003,108.2001,15604,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2026-01-05",1831.71997,1860.37,1814,1839.079956,22.99,1.27,22138,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2026-01-02",1742,1817,1816.089966,76.0399,4.37,22543,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-31",1768.18994,1775.19995,1718.34998,1740.050049,-30.76,-1.74,22738,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-30",1825.32996,1826.59998,1770.25,1770.81006,-53.75,-2.95,22407,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-29",1850,1861.68005,1801,1824.56006,-16.4499,-0.89,29622,{"date":1929,"open":1930,"high":1931,"low":326,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-26",1880,1883.10999,1841.01001,-35.02,-1.87,23472,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-24",1877.80005,1894,1831.93005,1876.030029,-4.52,-0.24,11817,{"date":1946,"open":303,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-23",1897.58997,1770,1880.55005,105.04,5.92,19211,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-22",1736.15002,1803,1734,1775.51001,23.58,1.35,21743,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-19",1690.12,1751.93005,51.27,3.01,26915,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-18",1654.56995,1712.51501,1646.45996,1700.66003,79.29,4.89,24319,{"date":1979,"open":1980,"high":1981,"low":979,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-17",1629.98999,1652.99866,1621.37,2.39,0.15,25642,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":89,"volume":1993,"transactions":9,"vwap":1991},"2025-12-16",1615.70996,1659.12,1580,1618.97998,16.4199,28344,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-15",1720,1602.55005,1602.56006,-103.6399,-6.07,36929,{"date":2003,"open":1214,"high":2004,"low":2005,"close":1442,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1442},"2025-12-12",1721,1648.02002,52.1799,3.15,29330,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":307,"volume":2016,"transactions":9,"vwap":2014},"2025-12-11",1660,1699.94995,1636.68994,1654.02002,-2.45,38475,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1174,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-10",1654.55005,1668,1616.069946,1656.46997,0.55,25537,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-09",1604.81995,1661.01001,1584.60999,1647.45996,47.4499,2.97,25144,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1399,"volume":2041,"transactions":9,"vwap":2039},"2025-12-08",1542.35999,1624.98999,1539,1600.01001,77.75,42945,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-05",1575.80005,1599.35999,1522.26001,-62.74,-3.96,19822,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-04",1569,1587.5,1533.15002,1585,2,0.13,29662,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1154,"change":2064,"percent_change":2056,"volume":2065,"transactions":9,"vwap":1154},"2025-12-03",1567.43005,1594.089966,1522.040039,31.04,29646,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-12-02",1530,1562.097534,1509.35254,1551.95996,32.0299,2.11,14221,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1209,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-12-01",1543.40002,1549.98999,1487.5,1519.93005,-0.34,14442,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1321,"volume":2090,"transactions":9,"vwap":2088},"2025-11-28",1528,1551.69995,1507,1525.13,21.98,1769,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":147,"volume":1990,"transactions":9,"vwap":2095},"2025-11-26",1512.63,1539.62,1503.15002,5.73,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-25",1446.040039,1503.66003,1497.42004,50.5801,3.5,2739,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-24",1440,1454.98999,1376.20996,1446.83997,26.71,1.88,6306,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":147,"volume":2121,"transactions":9,"vwap":2119},"2025-11-21",1423.73999,1458.97998,1418.41003,1420.13,5.42,5366,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-20",1495,1559.99988,1403.5,1414.70996,-75.28,-5.05,13495,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-19",1510.12,1516.01001,1464.59753,1489.98999,-31.15,-2.05,8818,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1035,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-18",1500,1545.98999,1488.69995,1521.14001,1.29,7516,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-17",1525,1545,1482.050049,1501.73999,-23.26,-1.53,9312,{"date":2158,"open":2159,"high":1163,"low":2160,"close":2150,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2150},"2025-11-14",1515,1501.30005,-25,-1.61,7481,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":946,"percent_change":1374,"volume":2170,"transactions":9,"vwap":2169},"2025-11-13",1514.44995,1563.93005,1507.12,1550,8064,{"date":2172,"open":2173,"high":1255,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-12",1620.98999,1460.094971,1536.63,-71.38,-4.44,9974,{"date":2180,"open":962,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-11",1656,1601.30005,1608.01001,-5.59,-0.35,7967,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-10",1778.20996,1613.59998,-143.39,-8.16,4470,{"date":2195,"open":2196,"high":2197,"low":187,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-07",1750.43005,1759.63,1756.98999,-2.1999,-0.13,3947,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-06",1804.98999,1755.51746,1759.18994,-28.1101,-1.57,3228,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-05",1775,1815.98999,1766,1787.30005,20.0801,1.14,3072,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-11-04",1706.12,1784.68005,1767.21997,42.21,2.45,7918,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2162,"volume":1829,"transactions":9,"vwap":2232},"2025-11-03",1751,1775.56006,1724.43005,1725.01001,-28.23,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-31",1761.96997,1784.69751,1752.56006,1753.23999,-10.66,-0.6,1564,{"date":2244,"open":1360,"high":335,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-30",1763.23499,1763.90002,-36.09,-2.01,3752,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-29",1812.33997,1822,1786,1799.98999,-15.14,-0.83,6552,{"date":2260,"open":2261,"high":1921,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-28",1795.56006,1815.13,-15.79,-0.86,5431,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-27",1806.060059,1834.63,1797.90002,1830.92004,26.64,1.48,8700,{"date":2276,"open":2277,"high":1921,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-24",1813.97998,1798.80005,1804.28003,15.28,0.85,8639,{"date":2284,"open":2090,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1036,"volume":2289,"transactions":9,"vwap":2287},"2025-10-23",1802.28003,1754.19995,1789,23.04,12117,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-22",1752,1803.18005,1746.68994,1765.95996,-2.5501,-0.14,11265,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-21",1797.48999,1749.46997,1768.51001,-13.22,-0.74,11463,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1269,"volume":2314,"transactions":9,"vwap":2312},"2025-10-20",1749.18005,1799.32996,1732.030029,1781.72998,26.22,7690,{"date":2316,"open":2317,"high":2318,"low":187,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-17",1736.35999,1769.41504,1755.51001,35.28,2.05,10333,{"date":2324,"open":2325,"high":2326,"low":1525,"close":2327,"change":2328,"percent_change":1338,"volume":2329,"transactions":9,"vwap":2327},"2025-10-16",1724.23999,1759.65002,1720.22998,-22.78,9673,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-15",1698.84998,1755.030029,1694.68506,1743.01001,48.42,2.86,14219,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-14",1697,1719,1665,1694.58997,-11.0801,-0.65,16251,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2351},"2025-10-13",1626.12,1705.67004,1620.51001,89.66,5.55,18450,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-10",1680,1690.22998,1610.15002,1616.01001,-50.24,-3.02,9254,{"date":2366,"open":2367,"high":2358,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-10-09",1669,1635.01001,1666.25,5.64,0.34,13025,{"date":2374,"open":1264,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2281,"volume":2379,"transactions":9,"vwap":2377},"2025-10-08",1667.81995,1615.68005,1660.60999,13.9299,7820,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-10-07",1591.02002,1655.56995,1646.68005,34.66,2.15,11619,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-10-06",1616.70996,1623.75,1596,1612.02002,15.0601,0.94,7947,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-10-03",1596.069946,1618.88,1550.02002,1596.95996,-16.0701,-1,15826,{"date":2407,"open":2085,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-10-02",1613.20996,1510.21997,1613.030029,107.52,7.14,11379,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-10-01",1522.59998,1547.099976,1492.52502,1505.51001,-39.49,-2.56,14150,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2151,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2151},"2025-09-30",1558.94995,1571.80005,1510.31006,1.68,0.11,18083,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-29",1609.91003,1614.80005,1543.01001,1543.31995,-37.0901,-2.35,12709,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-26",1570,1593,1554.93506,1580.41003,27.3301,1.76,21544,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":107,"volume":2456,"transactions":9,"vwap":2454},"2025-09-25",1541.30005,1561.98999,1522.64001,1553.079956,0.97,12737,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":362,"volume":2463,"transactions":9,"vwap":2461},"2025-09-24",1516,1559.69995,1552.10999,27.12,20340,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-23",1551.19995,1567.5,1497.89001,1524.98999,-7.01,-0.46,13097,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-22",1544.19995,1569.90002,1505.86499,1532,-8.17,-0.53,10062,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1374,"volume":2489,"transactions":9,"vwap":2487},"2025-09-19",1547.79004,1558.80005,1516.5,1540.17004,13.3401,13239,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-18",1551.29004,1564.5,1511.13,1526.82996,-6.28,-0.41,13005,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-17",1524.64001,1560.38,1516.78003,1533.10999,28.09,1.87,12107,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-16",1534.069946,1577,1505.02002,-37.64,-2.44,7345,{"date":2517,"open":2518,"high":2519,"low":2142,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-15",1521.66003,1550.58496,1542.66003,48.23,3.23,5923,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-12",1567,1627,1494.43005,-88.96,-5.62,7614,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2535},"2025-09-11",1528.94995,1583.39001,1524.47998,65.4301,4.31,3547,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2208,"volume":2547,"transactions":9,"vwap":2545},"2025-09-10",1547.80005,1563.32996,1513.055054,1517.95996,-24.24,16241,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-09-09",1572.31995,1528.57996,1542.19995,-12.6801,-0.82,5372,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-09-08",1539.41003,1565.58496,1529,1554.88,12.88,0.84,6129,{"date":2566,"open":2567,"high":2442,"low":2068,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-05",1540.15002,1542,-3.12,-0.2,6789,{"date":2573,"open":988,"high":2574,"low":2575,"close":2576,"change":467,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-09-04",1583.93005,1525.375,1545.12,0.05,7962,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1891,"volume":2586,"transactions":9,"vwap":2584},"2025-09-03",1525.30005,1590.02002,1522.01001,1544.35999,19.36,14966,{"date":2588,"open":2589,"high":2590,"low":2536,"close":2150,"change":2591,"percent_change":2438,"volume":2592,"transactions":9,"vwap":2150},"2025-09-02",1605,1637.5,-36.67,5869,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-29",1571.78003,1648.80005,1556.17004,1561.67004,-28,-1.76,6875,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":142,"volume":2609,"transactions":9,"vwap":2607},"2025-08-28",1589,1634,1560,1589.67004,5.0901,15830,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-27",1553.52002,1592.13,1523.21997,1584.57996,23.4399,1.5,13028,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-26",1515.30005,1572.73999,1561.14001,26.23,1.71,22756,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2281,"volume":905,"transactions":9,"vwap":2632},"2025-08-25",1539.90002,1565.42004,1505.84998,1534.91003,12.91,{"date":2635,"open":2636,"high":2485,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-22",1507.10999,1492.050049,1522,23.8001,1.59,18764,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1602,"volume":2649,"transactions":9,"vwap":2647},"2025-08-21",1523.83997,1524,1471.44995,1498.19995,-20.7201,23293,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-20",1540,1544.25,1496.12,1518.92004,-11.1,-0.73,13162,{"date":2660,"open":2150,"high":2661,"low":1051,"close":2662,"change":2663,"percent_change":60,"volume":2664,"transactions":9,"vwap":2662},"2025-08-19",1559.67004,1530.02002,18.02,15891,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-18",1563.31006,1643.19995,1510.37,1512,-67.61,-4.28,12937,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-15",1435,1597.43994,1428.68005,1579.60999,146.73,10.24,6731,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2686,"change":2688,"percent_change":1356,"volume":2689,"transactions":9,"vwap":2686},"2025-08-14",1374.31006,1432.88,1339.52002,42.1,16681,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-13",1398,1428.82996,1371.995,1390.78003,6.27,0.45,45066,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-12",1424,1353.67004,1384.51001,-22.48,-1.6,20433,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-11",1357.34998,1420.62,1300.01001,1406.98999,43.9399,3.22,14027,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-08",1383.20996,1396.34998,1347.22998,1363.050049,-9.01,-0.66,8209,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-07",1445,1453.48999,1371.48999,1372.060059,-59.3099,-4.14,7772,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1390,"volume":2741,"transactions":9,"vwap":2739},"2025-08-06",1423.35999,1467,1420,1431.37,14,13268,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-08-05",1455.68005,1402.98999,1417.37,-25.23,-1.75,29392,{"date":2751,"open":2752,"high":2753,"low":2752,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-08-04",1411.01001,1478.19995,1442.59998,-9.3201,-0.64,9268,{"date":2759,"open":1022,"high":1031,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-01",1448.48999,1451.92004,-34.08,-2.29,23511,{"date":2766,"open":2637,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-31",1502.19995,1463.78003,1486,-14.0601,-0.94,10726,{"date":2774,"open":2775,"high":2652,"low":1015,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-30",1503.65002,1500.060059,8.0701,0.54,10148,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-29",1525.97998,1557.98999,1481.63,1491.98999,-34.01,-2.23,8198,{"date":2790,"open":2791,"high":979,"low":2792,"close":2793,"change":2794,"percent_change":583,"volume":2795,"transactions":9,"vwap":2793},"2025-07-28",1544.5,1519.81006,1526,-35.4399,12619,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-25",1504.42004,1576.94995,1480.62,1561.43994,32.4099,2.12,5756,{"date":2806,"open":1283,"high":2807,"low":2808,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-24",1587,1529.030029,-47.39,-3.01,3953,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1374,"percent_change":107,"volume":2818,"transactions":9,"vwap":2817},"2025-07-23",1563.099976,1588.01001,1545.02002,1576.42004,5191,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-22",1546.12,1586.01001,1540.59998,1575.55005,36.26,2.36,3080,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2831},"2025-07-21",1472.099976,1539.29004,1416.51001,54.26,3.65,2015,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2839,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2839},"2025-07-18",1449.75,1485.030029,1440.10999,38.74,2.68,8935,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-17",1421,1454.80005,1446.29004,23.29,1.64,9316,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2471,"volume":2859,"transactions":9,"vwap":2857},"2025-07-16",1422,1434.02002,1395,1423,-6.64,8217,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-07-15",1414.92004,1437.29004,1413,1429.64001,12.66,0.89,4563,{"date":2870,"open":1049,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":384,"volume":2875,"transactions":9,"vwap":2873},"2025-07-14",1450.5,1414.97998,1416.97998,-11.02,8842,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-07-11",1450,1400.01001,1428,-17.36,-1.2,15088,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2756,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-07-10",1432.59998,1478,1426,1445.35999,-0.04,9387,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2740,"percent_change":1018,"volume":2898,"transactions":9,"vwap":2897},"2025-07-09",1436.40002,1475.01001,1417.98999,1446,9544,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-07-08",1372.02002,1433.17004,1432,50.65,3.67,6196,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":1551,"volume":2913,"transactions":9,"vwap":2911},"2025-07-07",1405,1359.98999,1381.34998,-18.73,6317,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2497,"volume":1534,"transactions":9,"vwap":2918},"2025-07-03",1415,1377.078003,1400.079956,-5.7001,{"date":2921,"open":2922,"high":2923,"low":1051,"close":2924,"change":2925,"percent_change":117,"volume":2926,"transactions":9,"vwap":2924},"2025-07-02",1389.98999,1427.01001,1405.78003,15.66,8294,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2657,"volume":2934,"transactions":9,"vwap":2932},"2025-07-01",1414.32996,1436.77002,1376.02002,1390.12,-10.24,15709,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-30",1381.53003,1412.47498,1368.18994,1400.35999,7.86,0.56,14368,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-27",1372.17004,1421.43994,1352.68005,1392.5,-0.32,-0.02,4493,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-26",1389.63,1409,1375.98999,1392.81995,8.0099,0.58,7226,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-25",1376.98999,1430.01001,1352.069946,1384.81006,-5.0199,-0.36,16937,{"date":2972,"open":2880,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-24",1444.87,1376.73206,1389.82996,-30.4701,-2.15,11132,{"date":2980,"open":2981,"high":2903,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-23",1375,1374.51001,1420.30005,31.3001,2.25,13062,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-20",1340,1399.76001,1325.64001,1389,45.9,3.42,11613,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-18",1320,1364.79004,1283.47998,1343.099976,16.73,1.26,10527,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":88,"percent_change":122,"volume":3011,"transactions":9,"vwap":3010},"2025-06-17",1317,1332.21997,1297,1326.37,8624,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":2515,"transactions":9,"vwap":3017},"2025-06-16",1252,1330.89001,1249.97998,1323,76.16,6.11,{"date":3021,"open":3022,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":2497,"volume":3026,"transactions":9,"vwap":3024},"2025-06-13",1256.98999,1202.68005,1246.83997,-5.11,1985,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-12",1230,1259.96997,1218,1251.94995,12.7899,1.03,2536,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-11",1289.97998,1300.099976,1231,1239.16003,-51.84,-4.02,2381,{"date":3046,"open":3047,"high":2998,"low":3048,"close":3049,"change":3050,"percent_change":467,"volume":3051,"transactions":9,"vwap":3049},"2025-06-10",1285.95996,1279.1355,1291,9.6899,2159,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":1175,"volume":3059,"transactions":9,"vwap":3057},"2025-06-09",1280,1314,1271.22998,1281.31006,7.3101,3428,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-06-06",1255.01001,1277.98999,1246.62,1274,19.23,1.53,3255,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-06-05",1256,1270.060059,1210.28003,1254.77002,-12.23,-0.97,1994,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-06-04",1250,1284,1243.040039,1267,20,1.6,3941,{"date":3088,"open":3029,"high":3089,"low":3029,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-06-03",1269.43994,1247,27.02,2.21,2922,{"date":3095,"open":3096,"high":3097,"low":3096,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-06-02",1215,1221,1219.97998,16.97,1.41,134,{"date":3103,"open":3104,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-30",1234,1199.01001,1203.01001,-34.04,-2.75,656,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3114,"change":3115,"percent_change":1711,"volume":3116,"transactions":9,"vwap":3114},"2025-05-29",1253.01001,1295,1237.050049,-22.9099,732,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":712,"volume":3124,"transactions":9,"vwap":3122},"2025-05-28",1255,1275,1246.19995,1259.95996,29.96,654,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3029,"change":3130,"percent_change":1027,"volume":3131,"transactions":9,"vwap":3029},"2025-05-27",1220,1243.31006,1200.060059,14.99,773,{"date":3133,"open":3134,"high":3135,"low":3134,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-23",1190,1237.5,1215.01001,15,1.25,626,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3142,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3142},"2025-05-22",1200.01001,1207.5,1199.98999,30.83,2.64,176,{"date":3149,"open":3150,"high":3151,"low":3150,"close":3151,"change":3152,"percent_change":132,"volume":3153,"transactions":9,"vwap":3151},"2025-05-21",1151.20996,1169.18005,9.0601,132,{"date":3155,"open":3156,"high":3156,"low":3157,"close":3157,"change":3158,"percent_change":2569,"volume":3159,"transactions":9,"vwap":3157},"2025-05-20",1197.5,1160.12,-37.35,225,{"date":3161,"open":3162,"high":3162,"low":3163,"close":3163,"change":3164,"percent_change":2447,"volume":3165,"transactions":9,"vwap":3163},"2025-05-19",1210,1197.46997,20.71,331,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3170,"change":3171,"percent_change":1602,"volume":3172,"transactions":9,"vwap":3170},"2025-05-16",1200,1204.77002,1176.76001,-16.23,185,{"date":3174,"open":3175,"high":3168,"low":3176,"close":3177,"change":1865,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},"2025-05-15",1192.5,1177.98999,1192.98999,0.42,186,{"date":3181,"open":3182,"high":3182,"low":3183,"close":3184,"change":137,"percent_change":107,"volume":3185,"transactions":9,"vwap":3184},"2025-05-14",1195,1177.19995,1188,324,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3189,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3189},"2025-05-13",1174.98999,1187.33997,1153.31006,22.5399,1.94,321,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-12",1166.12,1208.80005,1155,1164.80005,-17.1999,-1.46,518,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":1444,"volume":3210,"transactions":9,"vwap":3208},"2025-05-09",1185,1187,1169.80005,1182,-13,523,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3182,"change":3216,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3182},"2025-05-08",1180,1222,1166.15002,12.5,1.06,10255,{"date":3220,"open":3221,"high":3222,"low":3221,"close":3222,"change":3223,"percent_change":1849,"volume":3224,"transactions":9,"vwap":3222},"2025-05-07",1142.56006,1182.5,23.5,2793,{"date":3226,"open":3227,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":1602,"volume":473,"transactions":9,"vwap":3229},"2025-05-06",1174.90002,1149,1159,-16,{"date":3232,"open":3233,"high":3222,"low":3234,"close":3235,"change":3236,"percent_change":274,"volume":3237,"transactions":9,"vwap":3235},"2025-05-05",1168.43994,1131,1175,7.5,1147,{"date":3239,"open":3240,"high":3241,"low":3240,"close":3242,"change":3243,"percent_change":2337,"volume":3244,"transactions":9,"vwap":3242},"2025-05-02",1125.16003,1194.79004,1167.5,32.5,4732,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":220,"volume":3252,"transactions":9,"vwap":3250},"2025-05-01",1152.02002,1178.34998,1124,1135,-12,1838,{"date":3254,"open":3255,"high":3255,"low":3256,"close":3237,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3237},"2025-04-30",1186,1135.01001,-34.18,-2.89,2058,{"date":3261,"open":3262,"high":3263,"low":3262,"close":3263,"change":3264,"percent_change":3265,"volume":3266,"transactions":9,"vwap":3263},"2025-04-29",1147.5,1181.18005,46.18,4.07,193,{"date":3268,"open":3269,"high":3250,"low":3269,"close":3250,"change":3270,"percent_change":1737,"volume":3271,"transactions":9,"vwap":3250},"2025-04-28",1105,17.1999,497,{"date":3273,"open":3274,"high":3250,"low":3275,"close":3276,"change":3277,"percent_change":1551,"volume":3278,"transactions":9,"vwap":3276},"2025-04-25",1130,1102,1117.80005,-15.1999,704,{"date":3280,"open":3281,"high":3282,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-04-24",1127.5,1133,65.84,6.17,140,{"date":3287,"open":3288,"high":3288,"low":3288,"close":3288,"change":3289,"percent_change":3289,"volume":3289,"transactions":9,"vwap":3288},"2025-04-23",1067.16003,0,{"date":180,"open":176,"high":3291,"low":176,"close":3288,"change":3292,"percent_change":2371,"volume":3293,"transactions":9,"vwap":3288},1070.30005,3.64,103]