[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLK":3,"homepage-market-summary":35,"stock-historical-BLK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BLK","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},"Blackrock, Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","BlackRock is the largest asset manager in the world, with $15.345 trillion in assets under management at the end of June 2026. Its product mix is diverse, with 58% of managed assets in equity strategies, 22% in fixed income, 9% in multi-asset classes, 7% in money market funds, and 4% in alternatives. Passive strategies account for two-thirds of long-term AUM, with the company's ETF platform maintaining a leading market share domestically and on a global basis. Product distribution is weighted more toward institutional clients, which, by our calculations, account for around 80% of AUM. BlackRock is geographically diverse, with clients in more than 100 countries and more than one-third of managed assets coming from investors domiciled outside the US and Canada.","26,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.163,22.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1059.63,1075.42,1089.37,1058.225,1064.36,-4.73,-0.44,484242.661025,27284,1067.319,1219.93994,917.39001,713459.6861884781,47,6791,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},864.51001,672780,245564581.233308,19.43,"2025-04-22",[187,188,198,209,220,231,242,253,263,274,285,296,307,318,329,340,351,361,372,383,394,405,416,427,438,449,460,471,482,493,504,515,525,536,547,558,569,580,591,601,611,622,633,642,653,664,675,685,696,707,717,728,739,750,761,770,779,788,797,805,813,822,831,840,848,857,866,874,882,891,900,909,918,927,936,944,952,959,968,977,986,995,1004,1012,1021,1030,1038,1047,1056,1065,1074,1083,1092,1101,1109,1118,1127,1135,1143,1152,1161,1169,1177,1185,1194,1202,1210,1219,1228,1237,1246,1254,1263,1271,1280,1289,1296,1305,1314,1323,1331,1340,1348,1357,1366,1375,1383,1392,1401,1409,1418,1427,1436,1445,1453,1462,1471,1480,1488,1497,1506,1514,1522,1530,1537,1546,1555,1564,1570,1578,1587,1595,1601,1609,1618,1627,1635,1644,1653,1661,1668,1677,1685,1693,1702,1710,1719,1727,1736,1744,1753,1761,1770,1778,1786,1795,1803,1811,1819,1828,1837,1845,1853,1861,1868,1875,1883,1891,1898,1906,1913,1922,1930,1937,1944,1953,1962,1970,1976,1983,1991,2000,2007,2016,2025,2033,2040,2047,2056,2065,2072,2081,2088,2096,2104,2112,2121,2130,2137,2145,2154,2161,2170,2179,2186,2194,2202,2210,2217,2224,2232,2239,2248,2255,2264,2271,2279,2287,2295,2304,2311,2320,2329,2335,2343,2352,2361,2369,2378,2387,2394,2402,2410,2418,2427,2435,2444,2452,2461,2468,2476,2484,2492,2500,2507,2514,2521,2530,2539,2547,2555,2563,2572,2580,2588,2595,2603,2612,2621,2630,2638,2646,2652,2659,2668,2675,2682,2690,2699,2707,2716,2722,2731,2738,2745,2753,2761,2770,2779,2788,2797,2803,2811,2820,2827,2835,2843,2852,2861,2870,2879,2888,2896,2904,2911,2920,2926,2933,2942,2949,2957,2963,2971,2980,2989,2997,3005,3013,3022,3031,3039,3048,3056,3065,3072,3079,3087,3095,3101,3109,3118,3126,3134,3141,3150,3157,3164,3171,3180,3187,3195,3204,3211,3218,3227,3236,3245,3253,3260,3269,3277,3284,3293,3302,3310],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",1060.52,1072.8346,1053.14,6.07,0.57,524550.274895,30691,1063.4745,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",1067.34,1071.92,1057.48,1058.29,-9.65,-0.9,551372.36157,29061,1061.3413,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1069.33,1075.88,1061.72,1067.94,-3.31,-0.31,352236.661652,24775,1067.8981,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",1076.99,1083,1063.2,1071.25,-15.06,-1.39,521695.628845,30633,1071.0572,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",1076.22,1087.83,1066.525,1086.31,12.86,1.2,513504.548032,30366,1081.9768,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1059.67,1073.77,1053.49,1073.45,12.56,1.18,501388.774203,32112,1067.7038,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",1055.94,1073.36,1060.89,-5.77,-0.54,460772.175445,28797,1064.2866,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1089.94,1098.11,1065,1066.66,-23.61,-2.17,500309.224348,31268,1070.6502,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",1080,1091.18,1064.895,1090.27,20.49,1.92,512490.632732,30365,1084.1082,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1047.14,1070.105,1041.9114,1069.78,15.82,1.5,1087364.808695,33427,1064.5373,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",1052.06,1061.11,1047.595,1053.96,16.72,1.61,586376.618558,31616,1054.94,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",1063.38,1063.4,1017.46,1037.24,-21.42,-2.02,633951.598934,31681,1041.4978,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",1062.19,1067.5937,1049.75,1058.66,-6.94,-0.65,439466.910506,26938,1056.793,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",1073.71,1080.02,1057.72,1065.6,-14.05,-1.3,443246.958609,25911,1066.8083,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",1082.81,1092,1072.387,1079.65,17.25,1.62,479773.423011,28177,1082.4846,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":205,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1065.34,1074.52,1061.55,1062.4,-9.63,368290.779398,27410,1065.6963,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",1092.77,1092.89,1071.195,1072.03,-23.34,-2.13,468449.065032,32762,1077.3327,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",1107.78,1113.03,1094.17,1095.37,-26.92,-2.4,575957.353583,31812,1099.7159,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",1112,1124.815,1111.17,1122.29,-3.86,-0.34,410827.171477,27524,1120.8952,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",1117.42,1132.99,1112.065,1126.15,19.07,1.72,519951.521917,30057,1122.334,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1128.79,1137.01,1106.395,1107.08,-21.02,-1.86,718981.789126,35128,1115.3268,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1142.01,1149.1399,1124.15,1128.1,-27.51,-2.38,575714.295177,30283,1131.4526,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",1152.87,1158.825,1142.57,1155.61,-8.87,-0.76,796978.033777,29398,1154.5529,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",1170.56,1183.39,1158.32,1164.48,-3.09,-0.26,721353.614625,27140,1166.2954,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",1168.43,1187.1708,1161.9,1167.57,-5.64,-0.48,751585.245516,26457,1171.8841,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",1175.71,1182.01,1170.88,1173.21,-3.43,-0.29,644980.222911,24456,1175.1843,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",1170.94,1180.78,1163.36,1176.64,4.03,0.34,488510.995868,23868,1176.0626,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",1158.84,1174.43,1156.565,1172.61,16.06,1.39,585068.546881,26310,1170.1079,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",1150.68,1159.9999,1147.325,1156.55,16.73,1.47,380588.840498,22722,1154.7816,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",1154.76,1159.8125,1139.29,1139.82,-19.1,-1.65,397067.700437,23987,1145.0779,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":132,"volume":522,"transactions":523,"vwap":524},"2026-08-19",1161.52,1181.68,1155.1,1158.92,4.57,431505.73819,25128,1165.7224,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",1149,1161.805,1143.13,1154.35,7.24,0.63,354512.089339,25762,1155.527,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",1167.31,1169.48,1146.97,1147.11,-26.62,-2.27,392045.603794,26341,1154.1276,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",1179,1180,1168.495,1173.73,-9.11,-0.77,458019.765728,26700,1174.0297,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",1165.77,1186.74,1164.305,1182.84,21.93,1.89,377848.129654,30242,1177.4107,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",1157,1162.64,1145.08,1160.91,12.07,1.05,377906.376368,28833,1157.1192,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",1130.65,1152.8,1128.45,1148.84,17.44,1.54,397338.795048,25838,1147.2438,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":26,"volume":598,"transactions":599,"vwap":600},"2026-08-10",1129.82,1139.98,1126,1131.4,-4.99,655891.422219,32182,1131.083,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":532,"volume":608,"transactions":609,"vwap":610},"2026-08-07",1132.53,1143.52,1128.65,1136.39,7.09,456852.198799,26146,1137.0075,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",1135.57,1139.63,1120.2801,1129.3,-4.28,-0.38,578113.156714,29806,1127.6263,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",1138.5,1142.89,1121.17,1133.58,2.45,0.22,661359.090365,30959,1131.4802,{"date":634,"open":624,"high":635,"low":636,"close":637,"change":638,"percent_change":132,"volume":639,"transactions":640,"vwap":641},"2026-08-04",1150.2963,1130.85,1131.13,4.5,620890.439739,33996,1134.7443,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",1100.07,1129.24,1096.19,1126.63,36.24,3.32,730397.719987,41050,1119.7098,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",1100.84,1104.185,1089.79,1090.39,-7.98,-0.73,374510.903856,27231,1092.6737,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",1079.36,1104.11,1071.365,1098.37,19.18,1.78,620107.431378,34487,1094.2972,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",1086.07,1110,1079.19,-18.36,-1.67,1068143.118532,43965,1093.3799,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",1069.39,1103.48,1062.51,1097.55,35.41,3.33,1041650.126796,48545,1092.4098,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",1067.38,1069.99,1051.005,1062.14,6.47,0.61,666072.221594,32518,1058.9367,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":671,"volume":714,"transactions":715,"vwap":716},"2026-07-24",1039.1,1056.48,1033.49,1055.67,18.51,504851.700918,27847,1049.7486,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",1051.15,1061.43,1036.44,1037.16,-19.47,-1.84,632976.89184,33565,1042.5363,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",1036.6,1057.19,1034.34,1056.63,18.39,1.77,726335.188776,34097,1049.0066,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",1056.86,1062.87,1030.93,1038.24,-15.87,-1.51,1009974.807508,38536,1042.3785,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",1070.74,1073.18,1052.16,1054.11,-18.09,-1.69,660929.878883,34471,1058.9281,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",1068.29004,1099.41003,1065.94995,1072.19995,-14.8501,-1.37,761000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",1110.93994,1125,1079.45996,1087.050049,-6.35,-0.58,1219500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",1100,1109.98999,1078,1093.40002,67.9601,6.63,1582900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",1030.23999,1036.52002,1023.049988,1025.43994,-6.1201,-0.59,719100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":26,"volume":804,"transactions":9,"vwap":802},"2026-07-13",1039.35999,1039.43005,1015.96997,1031.56006,-4.5499,940900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":303,"volume":812,"transactions":9,"vwap":810},"2026-07-10",1039.46997,1048.5,1030,1036.10999,16.43,595000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",995.91998,1021.23999,991.23999,1019.67999,29.34,2.96,912100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",1001.72998,1006.81,982.98999,990.34003,-19.09,-1.89,653400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",1012.29999,1019.01001,1003.44,1009.42999,-1.78,-0.18,462100,{"date":841,"open":842,"high":833,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",998.72998,990.23999,1011.21002,15.48,1.55,613000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",988.5,1002.039978,982.59003,995.72998,15.35,1.57,634700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",960.41998,986.57001,957.10999,980.38,18.82,1.96,969300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":238,"volume":873,"transactions":9,"vwap":871},"2026-06-30",950.81,969.76001,950.17999,961.56,11.39,896200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":746,"volume":881,"transactions":9,"vwap":879},"2026-06-29",969.21002,972.92999,947.21002,950.16998,-14.54,884700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",972.79999,984.01001,962.67999,964.71002,-7.21,-0.74,1506800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",995,1002.46997,966.13,971.91998,-10.68,-1.09,1130900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",1013.35999,1015.46997,970.030029,982.59998,-32.73,-3.22,1567700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",1049.13,1050,1009.23999,1015.33002,-36.41,-3.46,1455300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",1048.19995,1063.73999,1042.39001,1051.73999,1.65,0.16,824100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",1073.77002,1076.51001,1045.91003,1050.089966,-7.29,-0.69,1032200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":58,"volume":943,"transactions":9,"vwap":941},"2026-06-17",1048.95996,1075.68994,1043.59998,1057.38,5.15,781500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":72,"volume":951,"transactions":9,"vwap":949},"2026-06-16",1050.77002,1056.87,1038.51001,1052.22998,9.36,462700,{"date":953,"open":912,"high":954,"low":955,"close":956,"change":957,"percent_change":576,"volume":958,"transactions":9,"vwap":956},"2026-06-15",1060,1040.82996,1042.87,10.87,543100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",1028.38,1041.44995,1022,1032,15.42,1.52,549400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",1013.40002,1022.02002,1000.57001,1016.58002,5.9,0.58,842000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",1006.96002,1020.22998,999.21002,1010.67999,-1.28,-0.13,565900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",1005.57001,1012.78003,987.84003,1011.96002,17.19,1.73,722800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",1002.19,1005,990.76001,994.77002,-0.83,-0.08,531700,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-05",1011.95001,991.17999,995.59998,-26.96,-2.64,724100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-04",997.84003,1025.67004,991.46997,1022.56,31.69,3.2,1023800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",1001.10999,1001.37,983.75,990.87,-28.09,-2.76,793100,{"date":1031,"open":1032,"high":810,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",1017.21997,1007,1018.96002,-1.77,-0.17,727600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",1041.12,1053.23999,1015.31,1020.72998,-26.15,-2.5,904800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",1041.87,1060.51001,1040,1046.88,0.39,0.04,1077900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",1054.97998,1062.29004,1045,1046.48999,-23.85,-2.23,846000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",1080.83997,1085,1066.70996,1070.33997,-7.0601,-0.66,515300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-26",1077.5,1084.44995,1071.10999,1077.40002,4.4,0.41,507400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",1070.78003,1079.98999,1065.18994,1073,9.25,0.87,450900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",1048.88,1065.37,1045.12,1063.75,12.18,1.16,624700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":500,"volume":1108,"transactions":9,"vwap":1106},"2026-05-20",1038.099976,1052.31006,1030.18994,1051.56995,15.2699,760400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",1074.45996,1084,1036.02002,1036.30005,-49.58,-4.57,1024100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",1082.81995,1098.069946,1079.66003,1085.88,3.98,0.37,458200,{"date":1128,"open":1129,"high":1130,"low":276,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",1094.52002,1099.75,1081.90002,-22.13,-2,456400,{"date":1136,"open":781,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",1111.089966,1096.41003,1104.030029,9.9301,0.91,502200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",1086.54004,1098.10999,1076.42004,1094.099976,1.6,0.15,823200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",1074.79004,1096.26001,1071,1092.5,11.18,1.03,484400,{"date":1162,"open":1112,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-11",1089.88,1071.54004,1081.31995,-3.51,-0.32,587400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1149,"volume":1176,"transactions":9,"vwap":1174},"2026-05-08",1074.31995,1085.22998,1067,1084.82996,17.09,490600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":259,"volume":1184,"transactions":9,"vwap":1182},"2026-05-07",1075.62,1080.73999,1058.48999,1067.73999,-5.83,477200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",1065.75,1081.56995,1064.84998,1073.56995,24.6599,2.35,662600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1167,"volume":1201,"transactions":9,"vwap":1199},"2026-05-05",1055,1064.96997,1047.52002,1048.91003,-3.34,541500,{"date":1203,"open":1196,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",1068.5,1049.89001,1052.25,-9.43,-0.89,424600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",1069.88,1080.72998,1060.58997,1061.68005,-3.9199,-0.37,471100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-30",1041,1067.42004,1033.5,1065.59998,26.22,2.52,573100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-29",1049,1055.64001,1031.31995,1039.38,-10.38,-0.99,398100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-28",1062.030029,1066.98999,1047.85999,1049.76001,-7.1,-0.67,424500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",1040.84998,1058.5,1056.85999,11.89,1.14,532500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-24",1053.85999,1059.13,1042.43994,1044.96997,-8.5,-0.81,365900,{"date":1264,"open":1265,"high":267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",1056.099976,1041.71997,1053.46997,-9,-0.85,538800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",1054.71997,1063.42004,1048.31006,1062.46997,19.62,1.88,550900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",1049.48999,1070.72998,1040.40002,1042.84998,-5.5701,-0.53,673900,{"date":1290,"open":1291,"high":954,"low":1060,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",1048.66003,1048.42004,-3.72,-0.35,638300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-17",1038.28003,1067.32996,1036.14001,1052.14001,27.1901,2.65,1105200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-16",1054.10999,1058.40002,1011.40997,1024.94995,-23.65,-2.26,950300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-15",1053.81006,1062,1043.44995,1048.59998,-5.9601,-0.57,1005800,{"date":1324,"open":912,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",1074,1040.88,1054.56006,30.91,3.02,1349700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-13",992.79999,1025.65002,991.96002,1023.65002,24.34,2.44,929400,{"date":1341,"open":1342,"high":1343,"low":1007,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-10",1002.39001,1002.92999,999.31,-2.31,-0.23,670700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-09",993.77002,1006.32001,982.21997,1001.62,0.08,0.01,676700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",1002,1017.29999,995.78003,1001.53998,43.08,4.49,1247100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-07",954.98999,962,949.28998,958.46002,-0.95,-0.1,471200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":889,"volume":1382,"transactions":9,"vwap":1380},"2026-04-06",961.13,966.090027,955,959.40997,-7.15,451000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-02",931.42999,971.23999,929.25,966.56,9.16,0.96,568800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-04-01",974.95001,978.98999,956.29999,957.40002,-4.31,-0.45,624400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":820,"volume":1408,"transactions":9,"vwap":1406},"2026-03-31",950.32001,967.080017,940.53003,961.71002,27.65,800200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-30",939.45001,953.51001,930.69,934.059998,0.21,0.02,806600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-27",959.79999,961.47998,930,933.84998,-34.61,-3.57,877300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",972.59003,985.17999,966.54999,968.46002,-12.89,-1.31,739600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-25",988,992.13,963.90002,981.34998,5.29,0.54,877400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1150,"volume":1452,"transactions":9,"vwap":1450},"2026-03-24",960,978.67999,956.53998,976.059998,1.48,626000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-23",976.89001,988.29999,965,974.58002,16.67,1.74,911800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-20",970.26001,971.78998,945.52002,957.90997,-11.69,-1.21,1409900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",957.20001,972,949.60999,969.59998,1.29,0.13,913300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":976,"transactions":9,"vwap":1485},"2026-03-18",963.75,976.28998,962.52002,968.31,-2.7,-0.28,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-17",958,975.46002,954.049988,971.01001,27.75,2.94,1345600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",931.46997,946.52002,929,943.26001,19.15,2.07,926900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1478,"volume":1513,"transactions":9,"vwap":1511},"2026-03-13",932.92999,943.42999,920.91998,924.10999,1.21,1236600,{"date":1515,"open":1516,"high":1517,"low":31,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-12",932.58002,944.099976,922.90002,-28.27,-2.97,1133100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":681,"volume":1529,"transactions":9,"vwap":1527},"2026-03-11",964.78003,967.40002,940.31,951.16998,-16.19,1088600,{"date":1531,"open":1457,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":107,"volume":1536,"transactions":9,"vwap":1534},"2026-03-10",976.79999,956.54999,967.35999,9.69,1159200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-09",929.38,960.39001,919,957.66998,2.22,0.23,1933100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-06",991.28998,994.82001,948.75,955.45001,-79.55,-7.69,1846200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-05",1039.68994,1046.45996,1022.12,1035,-14.23,-1.36,672800,{"date":1565,"open":954,"high":1566,"low":1060,"close":1567,"change":1568,"percent_change":1167,"volume":1569,"transactions":9,"vwap":1567},"2026-03-04",1062.98999,1049.22998,-3.36,482100,{"date":1571,"open":1572,"high":1240,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-03-03",1033.030029,1029,1052.58997,-15.7201,-1.47,893200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-03-02",1038.77002,1075.52002,1031.94995,1068.31006,5.0801,0.48,708700,{"date":1588,"open":1589,"high":276,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-27",1073.069946,1040.44995,1063.22998,-27.04,-2.48,1191600,{"date":1596,"open":781,"high":1597,"low":1598,"close":1599,"change":1166,"percent_change":1167,"volume":1600,"transactions":9,"vwap":1599},"2026-02-26",1108.050049,1060.12,1090.27002,725400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":249,"volume":1608,"transactions":9,"vwap":1606},"2026-02-25",1086.48999,1097.67004,1061.5,1093.78003,12.73,774200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-24",1061.13,1093.85999,1051.41003,1081.050049,10.04,0.94,737300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-23",1099.96997,1108.21997,1056,1071.01001,-22.63,-2.07,727200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1252,"volume":1634,"transactions":9,"vwap":1632},"2026-02-20",1074.91003,1102.57996,1068.069946,1093.64001,12.36,567700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-19",1077.90002,1084.77002,1064.099976,1081.28003,-10.98,-1.01,662400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-18",1080.23999,1103.79004,1070.34998,1092.26001,19.59,1.83,700000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1099,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-17",1074.60999,1087.90002,1059.22998,1072.67004,0.11,921900,{"date":1662,"open":1663,"high":766,"low":1664,"close":1665,"change":1666,"percent_change":292,"volume":1667,"transactions":9,"vwap":1665},"2026-02-13",1057.19995,1047,1071.51001,15.88,669100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",1084.30005,1087.98999,1017,1055.63,-27.25,-2.52,1153000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1399,"volume":1684,"transactions":9,"vwap":1682},"2026-02-11",1089.01001,1099,1068.31995,1082.88,-4.9,970000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":43,"volume":1692,"transactions":9,"vwap":1690},"2026-02-10",1079.25,1113.56006,1078.73999,1087.78003,7.88,956500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-09",1045.089966,1084.68994,1044.01001,1079.90002,23.52,2.23,799400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1150,"volume":1709,"transactions":9,"vwap":1707},"2026-02-06",1069.5,1075.38,1047.56995,1056.38,1.58,1343700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-05",1065.90002,1078.88,1049.23999,1054.80005,-21.36,-1.98,756100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":194,"volume":1726,"transactions":9,"vwap":1724},"2026-02-04",1068.78003,1081.96997,1042.93994,1076.16003,6.0801,827600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-03",1115,1118.58997,1048.54004,1070.079956,-49.5801,-4.43,947200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":112,"volume":1743,"transactions":9,"vwap":1741},"2026-02-02",1118.13,1124.32996,1104.93994,1119.66003,0.7201,498700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-30",1115.37,1129.069946,1102.73999,1118.93994,-8.8401,-0.78,632100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1443,"volume":1760,"transactions":9,"vwap":1758},"2026-01-29",1127.14001,1135,1107.26001,1127.78003,6.11,701000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-28",1106,1123.81006,1098.39001,1121.67004,14.9801,1.35,616100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":767,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-27",1121.56006,1125.5,1098,1106.68994,-1.32,537100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":889,"volume":1785,"transactions":9,"vwap":1783},"2026-01-26",1133.56995,1141.47998,1121.10999,1121.54004,-8.37,739300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-23",1133.91003,1136.48999,1121,1129.91003,-9.8099,-0.86,730400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":576,"volume":1802,"transactions":9,"vwap":1800},"2026-01-22",1137.59998,1148.02002,1132.45996,1139.71997,11.87,683500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1149,"volume":1810,"transactions":9,"vwap":1808},"2026-01-21",1120,1135.34998,1114.59998,1127.84998,17.7999,687700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1116,"volume":1818,"transactions":9,"vwap":1816},"2026-01-20",1144,1148.35999,1105.98999,1110.050049,-53.12,1026100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-16",1159.5,1181.35999,1159,1163.17004,6.52,0.56,1125600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-15",1128.62,1162.32996,1125.060059,1156.65002,64.8,5.93,1401700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1415,"volume":1844,"transactions":9,"vwap":1842},"2026-01-14",1070.53003,1094.01001,1070.41003,1091.84998,2.3099,953900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1847,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1847},"2026-01-13",1089.54004,1094,1073.72998,0.28,0.03,730700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":152,"volume":1860,"transactions":9,"vwap":1858},"2026-01-12",1078.47998,1090.92004,1073.91003,1089.26001,4.16,726700,{"date":1862,"open":1863,"high":1864,"low":276,"close":1865,"change":1866,"percent_change":445,"volume":1867,"transactions":9,"vwap":1865},"2026-01-09",1090.22998,1092.77002,1085.099976,-2.8201,613800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":65,"volume":1874,"transactions":9,"vwap":1872},"2026-01-08",1060.13,1092.44995,1087.92004,12.8301,558100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1200,"volume":1882,"transactions":9,"vwap":1880},"2026-01-07",1108.16003,1112.80005,1074.96997,1075.089966,-37.1901,839400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1244,"volume":1890,"transactions":9,"vwap":1888},"2026-01-06",1119.31995,1124.28003,1106.76001,1112.28003,-7.48,537600,{"date":1892,"open":1123,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1019,"volume":1897,"transactions":9,"vwap":1895},"2026-01-05",1131.65002,1083.25,1119.76001,34.7,926200,{"date":1899,"open":1900,"high":1163,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2026-01-02",1071.43994,1069,1085.060059,14.7201,1.38,603300,{"date":1907,"open":1908,"high":1909,"low":1732,"close":1070,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1070},"2025-12-31",1082.94995,1085.35999,-12.9701,-1.2,327600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-30",1088.54004,1090,1082.01001,1083.31006,-5.09,-0.47,273100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1851,"volume":1929,"transactions":9,"vwap":1927},"2025-12-29",1091.040039,1092.050049,1082.76001,1088.40002,0.29,295100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1269,"percent_change":1002,"volume":1936,"transactions":9,"vwap":1935},"2025-12-26",1090.71997,1091.68994,1084.63,1088.10999,230300,{"date":1938,"open":1939,"high":1940,"low":1112,"close":1941,"change":1942,"percent_change":629,"volume":1943,"transactions":9,"vwap":1941},"2025-12-24",1089.81995,1094.32996,1088.95996,2.4099,195100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-23",1085.55005,1091.73999,1083.40002,1086.55005,-1.6599,-0.15,265400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-22",1066.32996,1090.95996,1065.77002,1088.20996,28.0399,2.64,575500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1399,"volume":1969,"transactions":9,"vwap":1967},"2025-12-19",1066.94995,1068.56006,1057.75,1060.17004,-4.82,1174100,{"date":1971,"open":1857,"high":1972,"low":1973,"close":1974,"change":117,"percent_change":-6,"volume":1975,"transactions":9,"vwap":1974},"2025-12-18",1078.51001,1057.44995,1064.98999,588400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":267,"change":1981,"percent_change":467,"volume":1982,"transactions":9,"vwap":267},"2025-12-17",1072.80005,1083.75,1064.64001,-3.14,648100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":336,"volume":1990,"transactions":9,"vwap":1988},"2025-12-16",1081.35999,1083.18994,1063.89001,1068.14001,-14.02,651500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-15",1095.43005,1098.84998,1078.5,1082.16003,-6.9299,-0.64,564700,{"date":2001,"open":1757,"high":1757,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-12",1085.01001,1089.089966,-12.75,-1.16,608000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-11",1084.85999,1104.32996,1081,1101.83997,18.48,1.71,774100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-10",1077.23999,1089.77002,1071.52002,1083.35999,12.0499,1.12,840700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1090,"volume":2032,"transactions":9,"vwap":2030},"2025-12-09",1060.26001,1074.089966,1059.18005,1071.31006,9.29,445300,{"date":2034,"open":1325,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1372,"volume":2039,"transactions":9,"vwap":2037},"2025-12-08",1078.85999,1057.15002,1062.02002,-10.14,612600,{"date":2041,"open":2042,"high":1325,"low":2043,"close":2044,"change":2045,"percent_change":1167,"volume":2046,"transactions":9,"vwap":2044},"2025-12-05",1068.48999,1062.89001,1072.16003,-3.4199,544100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-04",1080.81995,1086.84998,1072.64001,1075.57996,-4.29,-0.4,597800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-03",1043.069946,1087.089966,1040.65002,1079.87,41.25,3.97,863200,{"date":2066,"open":2067,"high":1096,"low":2068,"close":2069,"change":2070,"percent_change":984,"volume":2071,"transactions":9,"vwap":2069},"2025-12-02",1043,1031,1038.62,-1.3199,376500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-01",1039,1052.56995,1037,1039.93994,-7.3601,-0.7,624600,{"date":2082,"open":1205,"high":2083,"low":2084,"close":2085,"change":531,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-28",1053.93994,1043.85999,1047.30005,0.7,300300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":51,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",1031.10999,1048.31995,1030.040039,1040.060059,10.29,561000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":107,"volume":2103,"transactions":9,"vwap":2101},"2025-11-25",1019.48999,1033,1010.91998,1029.77002,10.28,688700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2098,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2098},"2025-11-24",1006.84998,1024.21997,1004.94,4.77,0.47,1010300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-21",999,1015.38,990.81,1014.71997,22.1999,2.24,1229200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-20",1029.10999,1032.48999,990.58002,992.52002,-22.16,-2.18,677800,{"date":2131,"open":2132,"high":793,"low":2133,"close":2134,"change":2135,"percent_change":26,"volume":2136,"transactions":9,"vwap":2134},"2025-11-19",1020,1009.059998,1014.67999,-4.46,838600,{"date":2138,"open":963,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-18",1026.77002,1010.5,1019.14001,-4.66,-0.46,749500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-17",1053.48999,1055.060059,1014.10999,1023.79999,-34.1399,-3.23,935200,{"date":2155,"open":954,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":898,"volume":2160,"transactions":9,"vwap":2158},"2025-11-14",1065.83997,1048.26001,1057.93994,-11.7101,459100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-13",1090.37,1093.35999,1060.59998,1069.65002,-24.28,-2.22,541700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-12",1086.40002,1098.64001,1086.12,1093.93005,8.17,0.75,432800,{"date":2180,"open":1996,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1928,"volume":2185,"transactions":9,"vwap":2183},"2025-11-11",1086.65002,1076.69995,1085.76001,3.13,309600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1054,"volume":2193,"transactions":9,"vwap":2191},"2025-11-10",1087.68005,1091.94995,1071.18994,1082.63,0.4301,413500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":65,"volume":2201,"transactions":9,"vwap":2199},"2025-11-07",1064.43005,1083.39001,1057.77002,1082.19995,12.76,470300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":618,"volume":2209,"transactions":9,"vwap":2207},"2025-11-06",1069.64001,1079.050049,1056.069946,1069.43994,-4.13,415700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1190,"change":2215,"percent_change":1477,"volume":2216,"transactions":9,"vwap":1190},"2025-11-05",1058.98999,1082.56995,1053.63,13.6599,550200,{"date":2218,"open":2219,"high":698,"low":2220,"close":2221,"change":2222,"percent_change":1001,"volume":2223,"transactions":9,"vwap":2221},"2025-11-04",1061,1057,1059.91003,-8.9199,934800,{"date":2225,"open":2226,"high":2227,"low":1663,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-03",1079.079956,1081.82996,1068.82996,-13.9801,-1.29,790900,{"date":2233,"open":1916,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":227,"volume":2238,"transactions":9,"vwap":2236},"2025-10-31",1092.52002,1073.76001,1082.81006,-15.24,895300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-30",1097.40002,1106.89001,1090.94995,1098.050049,0.05,0,631700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1774,"change":2253,"percent_change":379,"volume":2254,"transactions":9,"vwap":1774},"2025-10-29",1117.62,1121.81006,1096.98999,-26.9499,861700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-28",1131.96997,1138.65002,1124.54004,1124.94995,-6.3601,-0.56,390000,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1920,"volume":2270,"transactions":9,"vwap":2268},"2025-10-27",1146.39001,1128.94995,1131.31006,-5.3199,726100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1159,"volume":2278,"transactions":9,"vwap":2276},"2025-10-24",1141.27002,1144.5,1133.23999,1136.63,11.63,560700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":773,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":773},"2025-10-23",1131.51001,1132.52002,1119.98999,-4.68,-0.41,371600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1167,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-22",1129.5,1134.93994,1120.21997,1129.68005,-0.03,618600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-21",1158.16003,1159.71997,1129.46997,1130,-30,-2.59,1052000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2005,"percent_change":1373,"volume":2310,"transactions":9,"vwap":2309},"2025-10-20",1178,1178.98999,1158.62,1160,678800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-17",1169.060059,1176.18005,1154.15002,1161.16003,-10.2,-0.87,777500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-16",1204,1209.89001,1168.13,1171.35999,-31.23,-2.6,1250200,{"date":2330,"open":2331,"high":30,"low":2306,"close":2332,"change":2333,"percent_change":2086,"volume":2334,"transactions":9,"vwap":2332},"2025-10-15",1200,1202.58997,8.33,1003700,{"date":2336,"open":2337,"high":2338,"low":1756,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-14",1140,1209.81995,1194.26001,39.14,3.39,1146400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-13",1147.62,1163.43994,1144.71997,1155.12,22.76,2.01,742400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-10",1172.5,1180.93005,1131.38,1132.35999,-35.0701,-3,643500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1415,"volume":2368,"transactions":9,"vwap":2366},"2025-10-09",1170.63,1177.5,1157.12,1167.43005,2.43,478000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-10-08",1171.43994,1178.18994,1155.46997,1165,-1.23,-0.11,393500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-10-07",1179.27002,1183.94995,1155.030029,1166.22998,-13.04,-1.11,531300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2380,"change":2392,"percent_change":1149,"volume":2393,"transactions":9,"vwap":2380},"2025-10-06",1168.97998,1184.13,1158.59998,18.5801,772600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1355,"volume":2401,"transactions":9,"vwap":2399},"2025-10-03",1166.95996,1168.01001,1157.84998,1160.68994,0.1499,377200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2014,"volume":2409,"transactions":9,"vwap":2407},"2025-10-02",1145.54004,1167.47998,1138.59998,1160.54004,19.4701,615800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":368,"volume":2417,"transactions":9,"vwap":2415},"2025-10-01",1154,1156.92004,1133.68994,1141.069946,-24.8001,604300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-30",1176.65002,1183.5,1154.5,1165.87,-9.6901,-0.82,691600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":924,"volume":2434,"transactions":9,"vwap":2432},"2025-09-29",1167.40002,1182.14001,1163.84998,1175.56006,19.1101,567500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-26",1152,1159.47998,1150.78003,1156.44995,9.1599,0.8,435500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2014,"volume":2451,"transactions":9,"vwap":2449},"2025-09-25",1122.68005,1149.12,1118,1147.29004,19.3101,680300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-24",1133.5,1140.43005,1125.60999,1127.97998,-3.77,-0.33,345400,{"date":2462,"open":624,"high":2463,"low":2464,"close":2465,"change":2135,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-23",1146.26001,1127.41003,1131.75,-0.39,427100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":777,"volume":2475,"transactions":9,"vwap":2473},"2025-09-22",1137.18994,1142.91003,1133.69995,1136.20996,-6.64,366000,{"date":2477,"open":2478,"high":2479,"low":595,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-19",1138.77002,1145.050049,1142.84998,5.72,0.5,1505500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2110,"volume":2491,"transactions":9,"vwap":2489},"2025-09-18",1136.93994,1151.93994,1134.5,1137.13,5.35,523900,{"date":2493,"open":1790,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-17",1133.44995,1117,1131.78003,12.89,1.15,508000,{"date":2501,"open":1805,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":478,"volume":2506,"transactions":9,"vwap":2504},"2025-09-16",1123.39001,1106.60999,1118.89001,3.78,547500,{"date":2508,"open":2509,"high":2456,"low":2510,"close":2511,"change":2512,"percent_change":889,"volume":2513,"transactions":9,"vwap":2511},"2025-09-15",1120.57996,1110.5,1115.10999,-8.3,506800,{"date":2515,"open":2516,"high":2337,"low":2517,"close":2518,"change":2519,"percent_change":1372,"volume":2520,"transactions":9,"vwap":2518},"2025-09-12",1132.71997,1118.65002,1123.41003,-10.77,544800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-11",1105,1141.82996,1102.96997,1134.18005,31.29,2.84,585100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-10",1107.28003,1118.52002,1098.81006,1102.89001,-2.78,-0.25,367400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2177,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-09-09",1101.56006,1113.70996,1100.050049,1105.67004,0.07,334200,{"date":2548,"open":2549,"high":2550,"low":1848,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-08",1098.28003,1105.81995,1104.92004,5.77,0.52,671000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2318,"volume":2562,"transactions":9,"vwap":2560},"2025-09-05",1107.70996,1110.18005,1088.56995,1099.15002,-9.61,487600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-04",1109,1113,1101.57996,1108.76001,9.27,0.84,460000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":768,"volume":2579,"transactions":9,"vwap":2577},"2025-09-03",1112.59998,1113.19995,1092.66003,1099.48999,-15.28,412900,{"date":2581,"open":2582,"high":2283,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-02",1117.83997,1100.58997,1114.77002,-12.37,-1.1,391300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1755,"change":1200,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1755},"2025-08-29",1131.90002,1134.14001,1118.44995,-0.3,356100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1373,"volume":2602,"transactions":9,"vwap":2600},"2025-08-28",1133.80005,1138,1127.12,1130.47998,-1.15,475200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-27",1138.39001,1144.78003,1131.56006,1131.63,-8.17,-0.72,310000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-26",1135.030029,1142.41003,1125.53003,1139.80005,2.7001,0.24,580200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-25",1143.41003,1150,1136.56995,1137.099976,-11.0701,-0.96,415000,{"date":2631,"open":2632,"high":2633,"low":595,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-22",1128.89001,1157.75,1148.17004,23.42,2.08,433700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2459,"volume":2645,"transactions":9,"vwap":2643},"2025-08-21",1124.81995,1129,1118.82996,1124.75,-3.71,275100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":117,"percent_change":-6,"volume":1227,"transactions":9,"vwap":2651},"2025-08-20",1125.85999,1132.83997,1114.01001,1128.45996,{"date":2653,"open":2654,"high":1756,"low":2655,"close":2656,"change":2657,"percent_change":1244,"volume":2658,"transactions":9,"vwap":2656},"2025-08-19",1126.28003,1121.80005,1128.46997,-7.65,611700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-18",1134,1141,1126.81995,1136.12,1.11,0.1,405800,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":270,"volume":2674,"transactions":9,"vwap":2672},"2025-08-15",1163.52002,1134.43005,1135.01001,-25.15,582200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1478,"percent_change":1355,"volume":2681,"transactions":9,"vwap":2680},"2025-08-14",1154.13,1162.5,1144.82996,1160.16003,407600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1054,"volume":2689,"transactions":9,"vwap":2687},"2025-08-13",1166.5,1171.89001,1148,1160.030029,0.42,570800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-08-12",1134.32996,1161.5,1131.56995,1159.60999,31.6799,2.81,669000,{"date":2700,"open":773,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",1133.079956,1121.78003,1127.93005,2.9601,0.26,575600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-08",1119.71997,1126.17004,1114.55005,1124.96997,12.14,1.09,427800,{"date":2717,"open":2300,"high":2718,"low":1877,"close":2719,"change":2720,"percent_change":934,"volume":2721,"transactions":9,"vwap":2719},"2025-08-07",1131.93005,1112.82996,-7.7101,381400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-06",1114.02002,1122.14001,1105.96997,1120.54004,10.9,0.98,404900,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":777,"volume":2737,"transactions":9,"vwap":2735},"2025-08-05",1122.73999,1099.52002,1109.64001,-6.42,481300,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2741,"change":2743,"percent_change":1543,"volume":2744,"transactions":9,"vwap":2741},"2025-08-04",1097.97998,1116.060059,1095.25,24.26,503100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":983,"volume":2752,"transactions":9,"vwap":2750},"2025-08-01",1089,1097.66003,1077.19995,1091.80005,-14.21,673200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1751,"volume":2760,"transactions":9,"vwap":2758},"2025-07-31",1108.29004,1120.94995,1103.23999,1106.01001,-8.64,498400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-30",1117.30005,1126.55005,1109.43994,1114.65002,-6.88,-0.61,372400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-29",1123.34998,1127.93994,1114.75,1121.53003,3.7101,0.33,422000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-28",1124,1125.68994,1115.089966,1117.81995,-5.4601,-0.49,299300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-25",1122.31995,1130.66003,1117.76001,1123.28003,4.91,0.44,516300,{"date":2798,"open":2495,"high":2799,"low":2800,"close":2801,"change":1133,"percent_change":838,"volume":2802,"transactions":9,"vwap":2801},"2025-07-24",1125.76001,1113.64001,1118.37,539500,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":830,"transactions":9,"vwap":2808},"2025-07-23",1104.17004,1122.72998,1100.56006,1120.37,19.98,1.82,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-22",1096.079956,1103.81006,1086.18005,1100.39001,7.37,0.67,580800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2824,"change":2825,"percent_change":2628,"volume":2826,"transactions":9,"vwap":2824},"2025-07-21",1107.68005,1110.70996,1093.02002,-10.57,445700,{"date":2828,"open":2829,"high":2830,"low":1630,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-07-18",1111.93005,1119.18994,1103.58997,-1.79,-0.16,991300,{"date":2836,"open":1068,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-17",1109.29004,1077.10999,1105.38,23.14,2.14,1175600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-16",1054.58997,1086.94995,1053,1082.23999,36.08,3.45,1407200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-07-15",1070.84998,1076.46997,1033.77002,1046.16003,-65.2999,-5.88,1939400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-07-14",1101.079956,1112.13,1098.43994,1111.45996,9.8199,0.89,661800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-11",1099.60999,1103.43994,1091.81995,1101.64001,-2.41,-0.22,545400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-07-10",1091.78003,1105.71997,1084.15002,1104.050049,15.3,1.41,467500,{"date":2889,"open":276,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-07-09",1088.77002,1077.64001,1088.75,13.73,1.28,340400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1372,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-07-08",1075.42004,1079.85999,1070,1075.02002,-0.09,502500,{"date":2905,"open":1112,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1321,"volume":2910,"transactions":9,"vwap":2908},"2025-07-07",1086.83997,1070.02002,1075.96997,-6.18,559700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-07-03",1071.32996,1082.47998,1066.63,1082.15002,11.5801,1.08,342700,{"date":2921,"open":1622,"high":2922,"low":912,"close":2923,"change":2924,"percent_change":846,"volume":2925,"transactions":9,"vwap":2923},"2025-07-02",1070.66003,1070.56995,16.2999,495000,{"date":2927,"open":2928,"high":2220,"low":2929,"close":2930,"change":2931,"percent_change":1585,"volume":2932,"transactions":9,"vwap":2930},"2025-07-01",1046.57996,1041.43005,1054.27002,5.02,472900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-30",1049.97998,1054.18005,1041.31006,1049.25,1.43,0.14,530400,{"date":2943,"open":2944,"high":912,"low":2945,"close":2946,"change":2947,"percent_change":924,"volume":2948,"transactions":9,"vwap":2946},"2025-06-27",1035.59998,1034.35999,1047.81995,17.0299,799900,{"date":2950,"open":2951,"high":2076,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-26",1020.52002,1017.70001,1030.79004,12.71,1.25,631200,{"date":2958,"open":2959,"high":2132,"low":179,"close":2960,"change":2961,"percent_change":2962,"volume":2869,"transactions":9,"vwap":2960},"2025-06-25",1007.72998,1018.080017,13.11,1.3,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":565,"volume":2970,"transactions":9,"vwap":2968},"2025-06-24",995.5,1005.84998,993,1004.96997,18.67,699500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-06-23",975.32001,986.45001,966.47998,986.29999,11.86,1.22,642900,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-20",982.21002,986.90997,973.21002,974.44,-5.08,-0.52,859500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":1193,"transactions":9,"vwap":2994},"2025-06-18",970.81,988.27002,966.45001,979.52002,10.34,1.07,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1776,"volume":3004,"transactions":9,"vwap":3002},"2025-06-17",975.84998,980.42999,965.63,969.17999,-12.92,624800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2102,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-16",986.59003,989.15002,977.22998,982.099976,1.06,522400,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-06-13",980.32001,985.57001,967.34003,971.82001,-16.43,-1.66,674300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-12",989.90997,994.5,983.73999,988.25,-5.05,-0.51,558500,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2940,"volume":3038,"transactions":9,"vwap":3036},"2025-06-11",995.29999,1003.31,990,993.29999,1.4,645700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-10",987.5,993.12,985,991.90002,3.06,0.31,478700,{"date":3049,"open":1548,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-06-09",994.41998,981.52002,988.84003,-0.21,-0.02,420000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-06-06",993.72998,1000.97998,987.33002,989.049988,3.59,0.36,627700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1166,"percent_change":1294,"volume":3071,"transactions":9,"vwap":3070},"2025-06-05",989.070007,991,978.59003,985.46002,479400,{"date":3073,"open":3074,"high":3068,"low":3075,"close":3076,"change":3077,"percent_change":2086,"volume":3078,"transactions":9,"vwap":3076},"2025-06-04",987,984.98999,988.96997,6.84,491700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":2688,"volume":3086,"transactions":9,"vwap":3084},"2025-06-03",976,985.28003,970.96002,982.13,4.06,495700,{"date":3088,"open":3089,"high":3090,"low":1457,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-02",975.71002,979.89001,978.070007,-1.82,-0.19,425000,{"date":3096,"open":3097,"high":3098,"low":3017,"close":3090,"change":3099,"percent_change":1125,"volume":3100,"transactions":9,"vwap":3090},"2025-05-30",973.14001,979.96997,3.57,1061000,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":2553,"volume":3108,"transactions":9,"vwap":3106},"2025-05-29",978.080017,979.53003,965.96997,976.32001,5.04,455500,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-28",981.98999,984.5,969.73999,971.28003,-10.04,-1.02,367100,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":1278,"volume":3125,"transactions":9,"vwap":3123},"2025-05-27",975.69,981.5,967.98999,981.32001,18.14,843100,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":934,"volume":3133,"transactions":9,"vwap":3131},"2025-05-23",956.89001,969.72998,950.29999,963.17999,-6.72,517500,{"date":3135,"open":1474,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":2593,"volume":3140,"transactions":9,"vwap":3138},"2025-05-22",977.78998,965.67999,969.90002,-2.93,364100,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-05-21",989,996.67999,971.090027,972.83002,-24.88,-2.49,696000,{"date":3151,"open":3152,"high":2114,"low":3153,"close":3154,"change":3155,"percent_change":1081,"volume":3156,"transactions":9,"vwap":3154},"2025-05-20",987.89001,987.52002,997.71002,4.05,536700,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":132,"volume":2925,"transactions":9,"vwap":3162},"2025-05-19",979.19,995.65997,976.53003,993.65997,3.95,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":786,"percent_change":2818,"volume":3170,"transactions":9,"vwap":3169},"2025-05-16",986.75,992.12,982.52002,989.71002,723600,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-15",968.67999,989.44,967.10999,983.080017,16.02,1.66,1156600,{"date":3181,"open":1447,"high":3182,"low":3183,"close":3184,"change":1691,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3184},"2025-05-14",969.98999,959,967.059998,0.82,679200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":2498,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3192},"2025-05-13",959.89001,968.32001,957.97998,959.17999,0.12,604900,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-12",961.41998,964.94,951.13,958.030029,34.59,3.75,807900,{"date":3205,"open":1422,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":2262,"volume":3210,"transactions":9,"vwap":3208},"2025-05-09",932.039978,922.12,923.44,-5.2,684800,{"date":3212,"open":1422,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":72,"volume":3217,"transactions":9,"vwap":3215},"2025-05-08",944.97998,927.21002,928.64001,8.28,626700,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":3224,"percent_change":3225,"volume":3226,"transactions":9,"vwap":3223},"2025-05-07",917.65002,924.98999,914.84003,920.35999,5.39,0.59,547800,{"date":3228,"open":3229,"high":3230,"low":3231,"close":3232,"change":3233,"percent_change":3234,"volume":3235,"transactions":9,"vwap":3232},"2025-05-06",910.48999,923.77002,906.57001,914.96997,-5.5601,-0.6,482900,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3241},"2025-05-05",922.94,933.70001,920.19,920.53003,-8.67,-0.93,384100,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":3251,"percent_change":2939,"volume":3252,"transactions":9,"vwap":3250},"2025-05-02",931.41998,935.15997,924.32001,929.20001,13.06,822500,{"date":3254,"open":3255,"high":3256,"low":3257,"close":3258,"change":1278,"percent_change":1415,"volume":3259,"transactions":9,"vwap":3258},"2025-05-01",912.96002,923.88,905.90997,916.14001,451700,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-04-30",905.96002,915.88,893.94,914.26001,-6.26,-0.68,1028900,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":164,"volume":3276,"transactions":9,"vwap":3274},"2025-04-29",910.89001,921.70001,905.049988,920.52002,6.78,392300,{"date":3278,"open":3279,"high":3280,"low":3279,"close":3281,"change":3282,"percent_change":2818,"volume":3283,"transactions":9,"vwap":3281},"2025-04-28",906.22998,923.52002,913.73999,6.05,685200,{"date":3285,"open":3286,"high":3287,"low":3288,"close":3289,"change":3290,"percent_change":3291,"volume":3292,"transactions":9,"vwap":3289},"2025-04-25",913.25,918.27002,899.35999,907.69,-8.57,-0.94,444400,{"date":3294,"open":3295,"high":3296,"low":3297,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-04-24",895.5,916.71002,892.90997,916.26001,23.72,2.66,619700,{"date":3303,"open":3304,"high":1501,"low":3305,"close":3306,"change":3307,"percent_change":3308,"volume":3309,"transactions":9,"vwap":3306},"2025-04-23",909.16998,888.76001,892.53998,5.32,0.6,553100,{"date":185,"open":3311,"high":3312,"low":181,"close":3313,"change":3314,"percent_change":3315,"volume":3316,"transactions":9,"vwap":3313},869.91998,888.46997,887.21997,17.3,1.99,600700]