[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COST":3,"homepage-market-summary":34,"stock-historical-COST":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COST","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},"Costco Wholesale Corp","Nasdaq",null,"RETAIL-VARIETY STORES","Founded in 1983, Costco Wholesale now operates a global chain of membership-based warehouse clubs, delivering high-quality goods and services at consistently low prices. As of its most recent fiscal year, Costco operated approximately 910 warehouses, serving more than 80 million members across its three geographic segments: Costco US (approximately 73% of total revenue), Costco Canada (13%), and Costco International (14%).Costco's core value proposition—quality products at unbeatable prices—has yielded consistently strong member renewal rates (93% in the US and Canada and nearly 90% internationally). About 55% of Costco's fiscal 2025 revenue came from its grocery offerings, and another 25% from general merchandise.","341,000","Issaquah, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6387,5.88,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},920.65,921.18,909.66,914.94,5.71,0.62,1999418.996738,91996,916.8956,1096.5,844.059998,2293044.545038092,30.3,10136,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},2253409,822494336.259523,-5.98,"2025-04-22",[185,186,196,207,218,229,240,251,262,273,283,294,304,315,325,336,347,358,369,380,391,402,413,424,435,446,457,468,479,490,501,512,523,534,545,556,567,578,589,600,611,622,631,642,653,663,674,685,696,707,718,729,739,750,761,770,778,787,796,805,814,823,831,840,849,858,866,875,882,891,900,908,917,925,934,943,951,960,969,978,987,996,1005,1014,1022,1031,1040,1049,1058,1067,1075,1084,1093,1102,1111,1119,1128,1136,1144,1152,1161,1170,1179,1188,1197,1205,1213,1222,1231,1240,1249,1258,1265,1274,1281,1290,1298,1307,1313,1321,1329,1338,1346,1355,1363,1372,1380,1387,1396,1403,1411,1420,1427,1435,1443,1452,1460,1468,1477,1485,1493,1501,1510,1517,1525,1534,1541,1550,1557,1565,1573,1582,1590,1598,1607,1615,1624,1632,1638,1645,1653,1661,1669,1677,1686,1695,1702,1710,1719,1728,1736,1745,1754,1762,1769,1777,1783,1791,1800,1808,1816,1824,1832,1841,1850,1858,1867,1875,1884,1892,1901,1908,1916,1924,1933,1940,1947,1956,1965,1973,1979,1988,1995,2004,2012,2020,2029,2036,2045,2052,2059,2066,2074,2082,2090,2098,2107,2114,2121,2130,2137,2145,2154,2162,2170,2178,2186,2194,2202,2211,2220,2229,2237,2245,2253,2260,2267,2274,2281,2288,2294,2302,2311,2317,2326,2334,2341,2349,2357,2365,2374,2381,2389,2396,2403,2410,2418,2424,2431,2439,2446,2453,2462,2468,2476,2484,2493,2501,2510,2517,2526,2534,2542,2549,2556,2563,2570,2578,2584,2592,2600,2608,2616,2623,2629,2637,2646,2653,2661,2667,2674,2682,2691,2698,2706,2713,2721,2728,2736,2744,2751,2758,2765,2773,2781,2790,2799,2808,2816,2824,2830,2838,2845,2853,2860,2868,2876,2884,2892,2900,2907,2912,2919,2928,2937,2944,2952,2960,2968,2976,2984,2991,3000,3008,3015,3023,3031,3039,3047,3056,3065,3073,3079,3087,3095,3103,3112,3120,3127,3136,3145,3153,3160,3167,3174,3181,3188,3195,3203,3211,3218,3225,3232,3239,3245],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",910.87,923.5,903.775,4.6,0.51,2126397.02038,94842,915.5599,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",924.61,925.56,910.3,910.34,-14.25,-1.54,2219581.446749,86049,914.2267,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",916.8,925.97,912.66,924.59,1.67,0.18,2415200.923012,97300,921.9064,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",924.385,931.09,913,922.92,0.155,0.02,2443760.401923,110889,924.0431,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",887,925.14,883.1,922.765,26.285,2.93,4631424.276641,181787,916.7155,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",908.81,909.4276,895.26,896.48,-8.22,-0.91,2893294.382031,123608,899.5391,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",901.31,905.59,893.36,904.7,5.29,0.59,2283883.157559,94959,901.8224,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",902.255,903.4,895.84,899.41,0.93,0.1,1982884.201974,97289,899.7109,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":156,"volume":280,"transactions":281,"vwap":282},"2026-09-21",891.07,899.44,885.5,898.48,3.17,2163492.550268,102145,895.91,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",892.425,898.4,890.55,895.31,1.38,0.15,4180440.703944,85991,895.2897,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":225,"volume":301,"transactions":302,"vwap":303},"2026-09-17",895.315,895.9999,888.04,893.93,0.19,2322548.63145,112855,892.2804,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",901.05,902,892.67,893.74,-7.61,-0.84,2101652.726918,107907,896.6031,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",916.92,900.25,901.35,-17.56,-1.91,2182667.740863,95857,904.7096,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",913.645,921.99,910.79,918.91,14.14,1.56,1896489.511409,97358,917.8465,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",905.17,907.3588,900.75,904.77,2.39,0.26,1773182.793498,78838,904.2075,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",906.62,912.1,899,902.38,-0.22,-0.02,1926795.620206,87955,903.0475,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",907,909.2299,898.43,902.6,-7.58,-0.83,2067832.70381,120707,902.1293,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",912.4,915.13,906.1,910.18,-5.56,-0.61,2240323.109726,129467,910.1089,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",926.09,928.04,914.54,915.74,-9.67,-1.04,2079070.663526,111328,917.0973,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",927.79,930.76,915.31,925.41,-3.07,-0.33,2172782.394752,111066,924.7856,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",938.49,938.88,920.3101,928.48,-11.48,-1.22,2136423.846106,113743,929.7825,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",947.35,952.095,935.925,939.96,-3.93,-0.42,1507654.54171,82549,942.6391,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",945.19,949.3,940.71,943.89,-1.58,-0.17,2393999.151085,68076,944.2072,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",938.935,953.73,937.11,945.47,10.81,1.16,1401469.570917,69192,945.8693,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",948.265,948.85,933.25,934.66,-21.46,-2.24,2242458.471479,94504,937.9227,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",960.58,964.45,954.5355,956.12,-3.89,-0.41,1223015.137551,58563,957.5067,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",965.86,969.05,959.89,960.01,-11.39,-1.17,1360603.585702,61013,961.731,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",953.01,974.4947,951.385,971.4,23.66,2.5,2205864.890025,99407,968.3814,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",939.64,949.8999,933.82,947.74,14.23,1.52,2368373.740854,78386,944.9977,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",931.15,944.215,925.77,933.51,-23.48,-2.45,2442438.214251,115114,935.5868,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",960.23,978.7,956,956.99,-4.36,-0.45,1614068.903498,81037,964.3995,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",966.11,971.9599,955.03,961.35,7.85,0.82,1841561.233139,82607,963.7053,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",954.835,956.75,949.42,953.5,-7.555,-0.79,1219649.289383,67677,953.0096,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",959.99,965.36,957.75,961.055,-0.795,-0.08,1149874.793805,58711,961.3387,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",954.245,962.58,949.514,961.85,12.275,1.29,1307795.090625,67355,957.4795,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",937.4,951.3886,935.05,949.575,5.255,0.56,1231232.488638,71781,947.2897,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",950.05,954.9,938.09,944.32,-8.43,-0.88,1690542.757948,80345,943.6719,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",942.47,952.89,940.56,952.75,4.93,0.52,1466308.701068,72057,948.3318,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",943.51,949.79,937.51,947.82,-1.33,-0.14,1508186.921096,67150,946.5189,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",959.55,966.135,941.78,949.15,7.16,0.76,1807524.188151,80281,949.0509,{"date":623,"open":517,"high":517,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",935.22,941.99,-5.86,-0.62,1663429.179542,86143,941.6391,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",945,950.86,937.01,947.85,-6.23,-0.65,2336685.810775,103593,945.6622,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",965.15,967.98,948.7501,954.08,2.19,0.23,1982047.308928,88882,953.7333,{"date":654,"open":655,"high":656,"low":604,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",945.74,955.56,951.89,-2.28,-0.24,1754490.046202,78713,950.5849,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",955.04,960.76,949.68,954.17,-19.86,-2.04,2303883.825744,102950,953.9945,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",968.07,978.8,963,974.03,7.45,0.77,1880469.533451,87583,973.4325,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",970.55,987.5525,965.87,966.58,15,1.58,2621872.195504,120127,974.0494,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",938.11,956.61,936.655,951.58,16.55,1.77,2108474.665764,90472,950.1766,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",925.01,936.66,921.28,935.03,8.97,0.97,1572119.373615,77664,933.1027,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",920.505,926.53,916.76,926.06,-1.25,-0.13,1769774.02457,77617,922.8848,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":321,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",930.88,933.6,920.965,927.31,-0.21,1762704.68232,71180,926.0504,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",930.25,931.99,924.44,929.22,-6.58,-0.7,1833378.880485,75397,929.0012,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",938.75,946.9784,932.0101,935.8,-5.07,-0.54,1508337.258215,72803,937.0233,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",961.52002,964.33002,933.76001,940.87,-4.7,-0.5,2507300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":279,"volume":777,"transactions":9,"vwap":775},"2026-07-16",924,945.76001,921.5,945.57001,29.03,2735300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",917.75,927.58002,910.5,916.53998,-5.21,-0.57,2423200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",921.38,929.41998,918.56,921.75,-4.68,-0.51,2409200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",918.42999,930.97998,916.88,926.42999,10.18,1.11,2373300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",913.73999,916.72998,907.21002,916.25,3.28,0.36,2102300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",934.94,935,907.67999,912.96997,-40.16,-4.21,4545200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":258,"volume":830,"transactions":9,"vwap":828},"2026-07-08",959,966.51001,948,953.13,5.63,1645500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",967.52002,969,945.33002,947.5,-2.75,-0.29,1940200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",949.099976,955.5,941.40002,950.25,-1.42,-0.15,2327500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",927,952.64001,924.84003,951.66998,27,2.92,2785800,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",940.42999,920.54999,924.66998,-10.8,-1.15,2909700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",942,946,932.40997,935.46997,-11.21,-1.18,2870900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":626,"percent_change":627,"volume":881,"transactions":9,"vwap":880},"2026-06-29",958.54999,969.85999,942.38,946.67999,2450000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",953.25,961.64001,943,952.53998,10.3,1.09,8239200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",949.57001,955.75,938.59998,942.23999,-18.85,-1.96,2492700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":812,"volume":907,"transactions":9,"vwap":905},"2026-06-24",962.030029,967.94,957,961.090027,3.41,2020200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",964.5,966.38,953.48999,957.67999,6.33,0.67,2529800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":116,"volume":924,"transactions":9,"vwap":922},"2026-06-22",948.57001,956.22998,942.53003,951.34998,-0.1,2191900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",962.70001,964,948.31,951.45001,-14.14,-1.46,3742900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",980,983.71002,961.15997,965.59003,-21.09,-2.14,1928000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":163,"volume":950,"transactions":9,"vwap":948},"2026-06-16",980.39001,995.38,973.15997,986.67999,7.23,1523400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",974.19,987,968,979.45001,-2.9,-0.3,1893700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",975.52002,984.78003,970,982.34998,6.66,0.68,1737300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",986.90997,989.12,974,975.69,-7.68,-0.78,1903400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",977.44,985.26001,964.31,983.37,14.78,1.53,1715600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",974.21002,981.96997,964.94,968.59003,-6.16,-0.63,1998600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",963.46002,978.97998,961,974.75,2.88,0.3,2086100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",977.5,997.40997,971.59998,971.87,-0.48,-0.05,3092000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":889,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",986.96002,990.01001,968.21002,972.34998,10.52,2345200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",952.88,969.17999,951.97998,961.83002,7.56,0.79,2174100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",942.28998,955.39001,939.45001,954.27002,8.16,0.86,2218200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",955,959.21002,936.51001,946.10999,-10.21,-1.07,2816300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",986.57001,998.82001,945.45001,956.32001,-38.88,-3.91,7028000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",1011.60999,1012,994.27002,995.20001,-8.49,-0.85,2844300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":618,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-27",1003.85999,1013.51001,999.69,1003.69,0.08,2390100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",1026.13,1027.5,996.15997,1002.92999,-25.31,-2.46,2704600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",1039.98999,1045.64001,1025.18994,1028.23999,-22.21,-2.11,2048300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",1063.41003,1064.72998,1039.01001,1050.44995,-23.5601,-2.19,2149700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",1089.37,1089.73999,1072,1074.01001,-20.3099,-1.86,2223400,{"date":1112,"open":1113,"high":29,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-19",1077,1072.099976,1094.31995,17.85,1.66,2853300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",1050,1079.82996,1045,1076.46997,27.52,2.62,2295200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":163,"volume":1135,"transactions":9,"vwap":1133},"2026-05-15",1049.35999,1057.5,1039.21997,1048.94995,7.6999,1967000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1029,"volume":1143,"transactions":9,"vwap":1141},"2026-05-14",1034.94995,1041.79004,1026.099976,1041.25,8.17,1606600,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",1017.94,1042.52002,1033.079956,11.2,1.1,1654600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",1002.53998,1026,1001.14001,1021.88,22.41,2.24,2143200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",1005.82001,1007,985.15002,999.46997,-9.32,-0.92,2053500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",1011.73999,1016,1005.10999,1008.78998,-3.27,-0.32,1805200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",993.5,1012.65997,990.65997,1012.059998,16.31,1.64,2014000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",1011.31,1012.22998,992.41998,995.75,-20.67,-2.03,2619100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":812,"volume":1204,"transactions":9,"vwap":1202},"2026-05-05",1010.51001,1020.78003,1009.070007,1016.41998,3.63,1456300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":889,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-05-04",1007.02002,1024.71997,1002.21002,1012.78998,0.11,1479400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-05-01",1015.38,1031.27002,1006.32001,1011.70001,-2.83,-0.28,1509700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",996.45001,1017.69,996.32001,1014.53003,15.8601,1.59,2049300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",988.37,998.96997,985.12,998.66998,4.67,0.47,1516900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",1010.47998,1012.65002,986,994,-4.01,-0.4,1776000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-27",1008.63,1014.40997,996.63,998.01001,-13.14,-1.3,1620400,{"date":1259,"open":1061,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1177,"volume":1264,"transactions":9,"vwap":1262},"2026-04-24",1013.45001,1002.5,1011.15002,-3.23,1695200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-23",1007.58002,1016.59998,1007.030029,1014.38,10.68,1.06,1570700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1091,"percent_change":735,"volume":1280,"transactions":9,"vwap":1279},"2026-04-22",1004.97998,1008.10999,998.28998,1003.70001,1215200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",994.37,1006.5,986.70001,1005.81,7.97,0.8,1367100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":735,"volume":1297,"transactions":9,"vwap":1295},"2026-04-20",1003.84998,1011.29999,994.14001,997.84003,-2.05,1475400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",985,1000.66998,977,999.89001,12.68,1.28,2346500,{"date":1308,"open":1300,"high":1193,"low":1309,"close":1310,"change":1311,"percent_change":126,"volume":1312,"transactions":9,"vwap":1310},"2026-04-16",981.60999,987.21002,2.46,1484300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":93,"volume":1320,"transactions":9,"vwap":1318},"2026-04-15",970.31,985.38,968.29999,984.75,9.95,2346200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":627,"volume":1328,"transactions":9,"vwap":1326},"2026-04-14",973.67999,977.60999,966,974.79999,-6.05,2136500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",998.46997,1000.049988,979.35999,980.84998,-17.62,-1.76,2255500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1331,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1331},"2026-04-10",1026.51001,1029,995.5,-33.5601,-3.25,2333000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",1029.48999,1035.81995,1025.060059,1032.030029,1.76,0.17,1433300,{"date":1356,"open":1357,"high":1358,"low":178,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",1004.44,1030.45996,1030.27002,17.06,1.68,2265700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-07",1020.26001,1020.85999,1004.84998,1013.21002,-5.34,-0.52,1428500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":156,"volume":1379,"transactions":9,"vwap":1377},"2026-04-06",1014.96002,1020.69,1004.01001,1018.54999,3.59,1448600,{"date":1381,"open":1382,"high":1173,"low":1383,"close":1374,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1374},"2026-04-02",1008,999.21002,18.4,1.85,1828600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-01",995.030029,1003.13,990.59003,996.56,0.13,0.01,1769800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":847,"percent_change":354,"volume":1402,"transactions":9,"vwap":1401},"2026-03-31",997,1008.59998,985.84998,996.42999,2447900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":563,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",987.65002,1005.53998,985.01001,996.58002,12.72,2129100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",982.02002,987.10999,978.10999,983.85999,4.21,0.43,1540900,{"date":1421,"open":974,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":57,"volume":1426,"transactions":9,"vwap":1424},"2026-03-26",987.19,972.71997,979.65002,4.79,1498300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1211,"volume":1434,"transactions":9,"vwap":1432},"2026-03-25",978,980.81,968.049988,974.85999,1.04,1067100,{"date":1436,"open":1437,"high":1438,"low":1000,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-24",962.059998,981.28003,973.82001,8.09,0.84,1259300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-23",985.66998,986.64001,964.53003,965.72998,-6.6,-0.68,1779100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":508,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-20",975.080017,980.76001,970.53998,972.33002,-0.25,2621600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1370,"volume":1467,"transactions":9,"vwap":1465},"2026-03-19",985.84003,988.78998,970.40997,974.78003,-5.1399,1340200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",990.37,993.97998,978.14001,979.91998,-16.24,-1.63,1434400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1079,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1079},"2026-03-17",1006.48999,1008.099976,994.75,-5.58,-0.56,1210400,{"date":1486,"open":1487,"high":1243,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",1010.5,995.42999,1001.73999,-6.69,-0.66,1243400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":192,"volume":1500,"transactions":9,"vwap":1498},"2026-03-13",1005.90002,1012.83002,1002,1008.42999,5.11,1469700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-12",988.60999,1006.21002,984,1003.32001,11.09,1.12,1669200,{"date":1511,"open":1226,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":794,"volume":1516,"transactions":9,"vwap":1514},"2026-03-11",997.39001,987.89001,992.22998,-5.13,1260500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":541,"volume":1524,"transactions":9,"vwap":1522},"2026-03-10",1000.5,1010.099976,996,997.35999,-7.94,1613400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",999.63,1007.40997,987.98999,1005.29999,7.2,0.72,2348200,{"date":1535,"open":1536,"high":1261,"low":1537,"close":1538,"change":1539,"percent_change":692,"volume":1540,"transactions":9,"vwap":1538},"2026-03-06",967.01001,960.46002,998.099976,15.53,2708900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-05",996.5,999.25,978.81,982.57001,-24.17,-2.4,2766000,{"date":1551,"open":1552,"high":1553,"low":1398,"close":1554,"change":1555,"percent_change":923,"volume":1556,"transactions":9,"vwap":1554},"2026-03-04",1005,1014,1006.73999,-1.03,1806600,{"date":1558,"open":1154,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",1015.75,1000.63,1007.77002,5,0.5,1947100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":541,"volume":1572,"transactions":9,"vwap":1570},"2026-03-02",1010.90997,1020.82001,1002.48999,1002.77002,-8.02,1986900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-27",990.53003,1014.19,989.58002,1010.78998,24.05,2.44,3935000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1571,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-26",996.91998,1005.52002,983.53003,986.73999,-0.81,1804400,{"date":1591,"open":1592,"high":1261,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-25",997.67999,991.44,994.76001,-3.67,-0.37,1554600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-24",986.38,998.88,985.039978,998.42999,12.41,1.26,1671100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1073,"volume":1614,"transactions":9,"vwap":1612},"2026-02-23",981.79999,991.31,978.059998,986.02002,0.75,1489300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-20",983.13,987.37,977.81,985.27002,-2.55,-0.26,1662200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":365,"volume":1631,"transactions":9,"vwap":1629},"2026-02-19",992.31,1007.85999,984.10999,987.82001,-8.26,1750000,{"date":1633,"open":1634,"high":1173,"low":1181,"close":1635,"change":1636,"percent_change":430,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",1010,996.080017,-15.97,1926800,{"date":1639,"open":1640,"high":1641,"low":1242,"close":1642,"change":1643,"percent_change":994,"volume":1644,"transactions":9,"vwap":1642},"2026-02-17",1022.34003,1028.43994,1012.049988,-6.43,1732200,{"date":1646,"open":178,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",1022.88,993.76001,1018.47998,19.62,1.96,2661600,{"date":1654,"open":1655,"high":1656,"low":1472,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",978.75,1009.21002,998.85999,20.72,2.12,2970400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1472,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1472},"2026-02-11",973.28998,989.57001,967.12,6.91,0.71,1769400,{"date":1670,"open":1671,"high":1672,"low":834,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-10",996.01001,997.45001,971.22998,-26.3601,-2.64,1781500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-09",1001.32001,1009.62,992.67999,997.59003,-3.5699,-0.36,1861700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",988.15002,1001.37,983.5,1001.15997,11.87,1.2,2358600,{"date":1696,"open":1342,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1508,"volume":1701,"transactions":9,"vwap":1699},"2026-02-05",1000.95001,987.33002,989.28998,10.94,2988800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1418,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-02-04",983.31,994.59998,975.19,978.34998,0.04,2631500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-03",964.34998,990.65002,964.28003,977.91998,9.56,0.99,2960700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-02",944.22998,970.32001,931.27002,968.35999,28.11,2.99,2451300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":606,"volume":1735,"transactions":9,"vwap":1733},"2026-01-30",948.83002,951.12,930.29999,940.25,-12.64,2396300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-29",957.98999,960.29999,948.51001,952.89001,-7.89,-0.82,1825000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-28",969.51001,970.099976,955.60999,960.78003,-9.5,-0.98,2474800,{"date":1755,"open":1756,"high":1429,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-27",977.67999,961.71002,970.28003,-7.3899,-0.76,2077900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1482,"percent_change":785,"volume":1768,"transactions":9,"vwap":1767},"2026-01-26",986.42999,993,976.34998,977.66998,2458700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":42,"volume":1776,"transactions":9,"vwap":1774},"2026-01-23",971.44,984.84998,971.01001,983.25,7.08,1680600,{"date":1778,"open":1779,"high":1505,"low":1780,"close":1781,"change":1490,"percent_change":1450,"volume":1782,"transactions":9,"vwap":1781},"2026-01-22",977.89001,971.56,976.16998,2074400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-21",959.59998,989.64001,982.85999,18.6,1.93,4073700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",958.38,969.90002,954.13,964.26001,0.65,0.07,3209900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1532,"volume":1807,"transactions":9,"vwap":1805},"2026-01-16",962,964.97998,951,963.60999,6.86,3862900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":537,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":537},"2026-01-15",954.53998,958.28003,950,5.77,0.61,2185900,{"date":1817,"open":1818,"high":1749,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-14",938.33002,938.28998,950.97998,9.05,0.96,2894900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":864,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-13",938.02002,942.90002,929.59998,941.92999,-0.12,2222100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-12",920.40002,944.83002,917,943.080017,18.2,1.97,3246400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-09",915.96997,929.84998,911.33002,924.88,9.57,1.05,2895400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":395,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":395},"2026-01-08",901.13,931.66998,896,32.73,3.71,5207200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-07",892,893.59998,879.62,882.58002,-6.52,-0.73,2680100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":985,"volume":1874,"transactions":9,"vwap":1872},"2026-01-06",875.95001,894.080017,871.29999,889.099976,13.36,2742300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2026-01-05",863.95001,878.77002,860.84998,875.73999,21.24,2.49,2805600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":247,"volume":1891,"transactions":9,"vwap":1889},"2026-01-02",861.14001,863.099976,852.5,854.5,-7.84,2373400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-31",864.58002,868,861.34003,862.34003,-3.31,-0.38,1490000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1100,"percent_change":1458,"volume":1907,"transactions":9,"vwap":1906},"2025-12-30",864,867.82001,861.42999,865.65002,1680800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":994,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",873.28998,874.5,865.69,867.84003,-5.51,1792500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1353,"volume":1923,"transactions":9,"vwap":1921},"2025-12-26",870.64001,877.59003,869,873.34998,1.49,1324100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-24",858.59998,876,858.34998,871.85999,17.07,2,1822200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1425,"percent_change":574,"volume":1939,"transactions":9,"vwap":1938},"2025-12-23",849.099976,854.97998,846.79999,854.78998,1903300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1491,"volume":804,"transactions":9,"vwap":1945},"2025-12-22",854,855.5,847.31,850,-5.62,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",856.57001,858.45001,849.32001,855.62,-1.97,-0.23,10097600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-18",860.29999,863.15002,852.51001,857.59003,-5.06,-0.59,2467500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":343,"volume":1972,"transactions":9,"vwap":1970},"2025-12-17",858.5,868.58002,858.22998,862.65002,2.26,2363700,{"date":1974,"open":1975,"high":1976,"low":30,"close":1977,"change":431,"percent_change":354,"volume":1978,"transactions":9,"vwap":1977},"2025-12-16",857.44,863.59003,860.39001,3843300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-15",882.10999,887.48999,851.40002,860.56,-23.91,-2.7,4771400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":116,"percent_change":-6,"volume":1994,"transactions":9,"vwap":1993},"2025-12-12",883.29999,888.62,867.12,884.46997,4808900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-11",875.85999,886,872.54999,884.47998,10.07,1.15,3041600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":430,"volume":2011,"transactions":9,"vwap":2009},"2025-12-10",887.82001,889.58002,871.090027,874.40997,-14.03,3318300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":269,"volume":2019,"transactions":9,"vwap":2017},"2025-12-09",886.84998,889.02002,881.51001,888.44,0.92,1899500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-08",893.5,894,882.90002,887.52002,-7.16,-0.8,2407900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":873,"percent_change":725,"volume":2035,"transactions":9,"vwap":2034},"2025-12-05",897.25,905.89001,893,894.67999,2359800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-04",907.030029,907.96002,888.080017,895.85999,-26.4,-2.86,3787800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":649,"percent_change":225,"volume":2051,"transactions":9,"vwap":2050},"2025-12-03",920.81,926.32001,916.02002,922.26001,1886800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2001,"percent_change":1150,"volume":2058,"transactions":9,"vwap":2057},"2025-12-02",911.96002,923,905,922.030029,2160600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2054,"change":1475,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2054},"2025-12-01",913.20001,918.58002,906.21002,-0.18,2149400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":258,"volume":2073,"transactions":9,"vwap":2071},"2025-11-28",905.02002,914.20001,903,913.59003,5.33,1092600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":332,"volume":2081,"transactions":9,"vwap":2079},"2025-11-26",896.02002,912,895.62,908.26001,13.93,1936200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":268,"volume":2089,"transactions":9,"vwap":2087},"2025-11-25",886.65997,895.71997,885.13,894.33002,8.21,2534700,{"date":2091,"open":351,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-24",901.35999,881.32001,886.12,-12.89,-1.43,3661200,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-21",894.52002,905.32001,892.13,899.01001,5.72,0.64,2870100,{"date":2108,"open":2022,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1003,"volume":2113,"transactions":9,"vwap":2111},"2025-11-20",904.57001,891,893.28998,2.69,2648300,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":768,"volume":2120,"transactions":9,"vwap":2118},"2025-11-19",895,873.96997,890.59998,-4.48,3462300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-18",912.59003,918.90997,894.16998,895.080017,-17.51,-1.92,2984700,{"date":2131,"open":2132,"high":2133,"low":242,"close":2123,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2123},"2025-11-17",922.02002,924.90002,-10.3899,-1.13,2481900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1954,"volume":2144,"transactions":9,"vwap":2142},"2025-11-14",927.13,928.89001,915.099976,922.97998,-2.1,1739100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-13",916.34998,926.75,911.71997,925.080017,11.08,1.21,2430600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":225,"volume":2161,"transactions":9,"vwap":2159},"2025-11-12",915.46997,918.099976,911.66998,914,0.14,1829700,{"date":2163,"open":2164,"high":2165,"low":222,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-11",916.5,918.89001,913.85999,-1.7,-0.19,1663400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":976,"volume":2177,"transactions":9,"vwap":2175},"2025-11-10",919,922,909.070007,915.56,-7.18,2612700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":311,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-11-07",929.53003,937,920.78998,922.73999,-0.09,2584000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":409,"volume":2193,"transactions":9,"vwap":2191},"2025-11-06",924.35999,925,908.29999,923.58002,-11.45,3247700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":376,"volume":2201,"transactions":9,"vwap":2199},"2025-11-05",940,945.28003,927.44,935.030029,-5.71,2974800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-11-04",933.21002,941.16998,928.96997,940.73999,12.7,1.37,2554500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-11-03",912.40002,929.19,908.38,928.039978,16.59,1.82,3206600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-31",916.21002,920,909.67999,911.45001,-8.73,-0.95,2456300,{"date":2230,"open":2231,"high":2055,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-30",912.69,910.37,920.17999,7.76,0.85,2677100,{"date":2238,"open":2172,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-29",919.88,909.29999,912.41998,-11.74,-1.27,2449600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":376,"volume":2252,"transactions":9,"vwap":2250},"2025-10-28",926.87,930.71997,920.20001,924.15997,-5.69,2090800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1844,"change":2258,"percent_change":1458,"volume":2259,"transactions":9,"vwap":1844},"2025-10-27",930.21002,933.20001,925.12,-2.29,1967600,{"date":2261,"open":2196,"high":886,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-24",930.15002,932.14001,-9.91,-1.05,1639400,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1220,"volume":2273,"transactions":9,"vwap":2271},"2025-10-23",945.46997,934.48999,942.049988,-2.63,1974800,{"date":2275,"open":2196,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":681,"volume":2280,"transactions":9,"vwap":2278},"2025-10-22",953,932.5,944.67999,7.18,2372400,{"date":2282,"open":2283,"high":2284,"low":817,"close":2285,"change":2286,"percent_change":290,"volume":2287,"transactions":9,"vwap":2285},"2025-10-21",936.10999,943.37,937.5,1.39,1448200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2283,"change":353,"percent_change":354,"volume":2293,"transactions":9,"vwap":2283},"2025-10-20",936.19,939.79999,931.5,1523700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":442,"volume":2301,"transactions":9,"vwap":2299},"2025-10-17",929.58002,938.82001,928.15002,936.33002,10.71,2502200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-16",955.53998,957.90002,921.15997,925.62,-29.37,-3.08,2721400,{"date":2312,"open":869,"high":928,"low":2313,"close":2314,"change":2315,"percent_change":71,"volume":2316,"transactions":9,"vwap":2314},"2025-10-15",945.26001,954.98999,8.48,2009800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-14",940.26001,947.41998,935.95001,946.51001,10.95,1.17,1925900,{"date":2327,"open":2328,"high":2329,"low":2055,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-13",929,935.97998,935.56,5.55,0.6,2169600,{"date":2335,"open":2336,"high":1053,"low":2328,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-10",944.41998,930.01001,-12.88,-1.37,3142500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":933,"transactions":9,"vwap":2346},"2025-10-09",932.31,943.77002,927.28003,942.89001,28.09,3.07,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-08",912.53998,916.38,910.96002,914.79999,0,2376900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2354,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2354},"2025-10-07",908.72998,917.64001,903.88,3.86,0.42,2601800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-06",915.5,915.78003,904.25,910.94,-4.44,-0.49,2504000,{"date":2375,"open":2376,"high":2157,"low":2377,"close":2378,"change":2379,"percent_change":847,"volume":2380,"transactions":9,"vwap":2378},"2025-10-03",915.59003,911.20001,915.38,-1.39,2319200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":785,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-02",912.56,918.51001,910.01001,916.77002,-0.06,2063800,{"date":2390,"open":2055,"high":772,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-10-01",911.16998,917.34003,-8.29,-0.9,2642100,{"date":2397,"open":810,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1822,"volume":2402,"transactions":9,"vwap":2400},"2025-09-30",930.51001,913.37,925.63,8.76,3096700,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2018,"percent_change":269,"volume":2409,"transactions":9,"vwap":2408},"2025-09-29",916.34003,917.21997,903.28998,916.87,4107000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":957,"volume":2417,"transactions":9,"vwap":2415},"2025-09-26",925.54999,927.63,905.049988,915.95001,-27.36,4812900,{"date":2419,"open":2420,"high":2276,"low":2421,"close":2422,"change":898,"percent_change":735,"volume":2423,"transactions":9,"vwap":2422},"2025-09-25",952.45001,935.62,943.31,2991500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":213,"percent_change":214,"volume":2430,"transactions":9,"vwap":2429},"2025-09-24",944.28003,953.65997,943.10999,945.27002,2149800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1708,"volume":2438,"transactions":9,"vwap":2436},"2025-09-23",942.76001,944.98999,933.5,943.59998,0.34,3258500,{"date":2440,"open":2441,"high":1812,"low":2442,"close":2443,"change":2444,"percent_change":365,"volume":2445,"transactions":9,"vwap":2443},"2025-09-22",947.38,939.60999,943.26001,-7.9,2794300,{"date":2447,"open":1042,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":725,"volume":2452,"transactions":9,"vwap":2450},"2025-09-19",957.44,943.78998,951.15997,-1.2,4606000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-18",957.37,962.53998,950.66998,952.35999,-10.67,-1.11,1860900,{"date":2463,"open":912,"high":2464,"low":912,"close":2465,"change":2466,"percent_change":2002,"volume":2467,"transactions":9,"vwap":2465},"2025-09-17",963.97998,963.030029,10.96,1556800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":311,"volume":2475,"transactions":9,"vwap":2473},"2025-09-16",959.099976,959.58002,950.79999,952.070007,-8.03,2012600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1588,"volume":2483,"transactions":9,"vwap":2481},"2025-09-15",967.82001,969.73999,959.71002,960.099976,-7.8,2199400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-12",960.28998,969.57001,960,967.90002,3.58,0.37,1461600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1441,"volume":2500,"transactions":9,"vwap":2498},"2025-09-11",957.79999,965.15997,954.28003,964.32001,8.03,1532000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-10",976.39001,981,953.96002,956.28998,-22.96,-2.34,2277500,{"date":2511,"open":964,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":618,"volume":2516,"transactions":9,"vwap":2514},"2025-09-09",979.87,963.10999,979.25,7.4,1496800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-08",963.72998,972.34003,958.59003,971.84998,8.37,0.87,1737000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1029,"volume":2533,"transactions":9,"vwap":2531},"2025-09-05",958.71002,969.54999,956.21997,963.47998,7.58,1928500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2105,"volume":2541,"transactions":9,"vwap":2539},"2025-09-04",953.40002,959.5,951.10999,955.90002,6.12,1471900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2466,"percent_change":2324,"volume":2548,"transactions":9,"vwap":2547},"2025-09-03",939,950.090027,936.5,949.78003,1670500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2297,"change":2554,"percent_change":1011,"volume":2555,"transactions":9,"vwap":2297},"2025-09-02",938.65997,944.51001,936.58002,-4.5,1793900,{"date":2557,"open":633,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":431,"volume":2562,"transactions":9,"vwap":2560},"2025-08-29",948.60999,940.46002,943.32001,-1.64,1609000,{"date":2564,"open":2565,"high":1804,"low":2566,"close":2567,"change":2568,"percent_change":1011,"volume":2569,"transactions":9,"vwap":2567},"2025-08-28",950.28998,944.13,944.96002,-4.56,2067900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2524,"volume":2577,"transactions":9,"vwap":2575},"2025-08-27",940.48999,952,937.21997,949.52002,8.18,1893600,{"date":2579,"open":2580,"high":2581,"low":450,"close":2580,"change":659,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-26",941.34003,944.049988,-0.03,4341300,{"date":2585,"open":2586,"high":2587,"low":593,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-25",954.96002,958.29999,941.58002,-16.96,-1.77,2284300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":864,"volume":2599,"transactions":9,"vwap":2597},"2025-08-22",971.53998,973.5,953.10999,958.53998,-11.14,3136000,{"date":2601,"open":2602,"high":2603,"low":833,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-21",988.90002,989.32001,969.67999,-24.89,-2.5,2145600,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-20",979,999.29999,994.57001,13.72,1.4,2229600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1334,"change":2621,"percent_change":290,"volume":2622,"transactions":9,"vwap":1334},"2025-08-19",978.62,988.53003,976.78998,1.5,1673400,{"date":2624,"open":2625,"high":1438,"low":964,"close":2626,"change":2627,"percent_change":1613,"volume":2628,"transactions":9,"vwap":2626},"2025-08-18",973.29999,979.34998,7.31,2078500,{"date":2630,"open":2631,"high":936,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-15",979.14001,967.21997,972.039978,-3.35,-0.34,1638300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-14",980.59998,988.28998,975.17999,975.39001,-3.46,-0.35,1808700,{"date":2647,"open":2648,"high":2649,"low":1748,"close":2650,"change":2651,"percent_change":724,"volume":2652,"transactions":9,"vwap":2650},"2025-08-13",983.96002,986.40002,978.84998,-12.4,2352600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":126,"volume":2660,"transactions":9,"vwap":2658},"2025-08-12",988.5,991.75,980.049988,991.25,2.51,1588500,{"date":2662,"open":2663,"high":1577,"low":2664,"close":2665,"change":2234,"percent_change":1029,"volume":2666,"transactions":9,"vwap":2665},"2025-08-11",983.15997,976.32001,988.73999,2290100,{"date":2668,"open":2669,"high":2670,"low":1302,"close":2671,"change":2672,"percent_change":812,"volume":2673,"transactions":9,"vwap":2671},"2025-08-08",977.15002,988.20001,980.97998,3.53,2189700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2018,"volume":2681,"transactions":9,"vwap":2679},"2025-08-07",974.67999,982,970.96002,977.45001,8.89,1893300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-08-06",943.63,970.54999,942.65997,968.56,24.93,2.64,2753000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2684,"change":2242,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2684},"2025-08-05",951.33002,951.5,935.67999,-1.23,2462300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1003,"volume":2705,"transactions":9,"vwap":2703},"2025-08-04",952.59998,960.17999,948.65997,955.37,2.85,2389900,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2209,"volume":2712,"transactions":9,"vwap":2710},"2025-08-01",939.5,956.71997,952.52002,12.88,2934500,{"date":2714,"open":2715,"high":2716,"low":2189,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-31",925.35999,945.95001,939.64001,12.13,1.31,2564400,{"date":2722,"open":817,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1760,"volume":2727,"transactions":9,"vwap":2725},"2025-07-30",937.75,925.14001,927.51001,-7.06,1699600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":111,"volume":2735,"transactions":9,"vwap":2733},"2025-07-29",933.98999,941.78998,927.38,934.57001,0.58,2065900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2730,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2730},"2025-07-28",935.5,940.23999,930.89001,-1.49,-0.16,2006300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1361,"percent_change":214,"volume":2750,"transactions":9,"vwap":2749},"2025-07-25",936.29999,941.28998,934.34998,935.47998,1827700,{"date":2752,"open":2753,"high":1827,"low":2754,"close":2755,"change":2756,"percent_change":541,"volume":2757,"transactions":9,"vwap":2755},"2025-07-24",941.33002,933.48999,933.79999,-7.39,2057100,{"date":2759,"open":879,"high":2760,"low":2761,"close":2762,"change":420,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-07-23",948.5,936,941.19,-0.04,2401600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":994,"volume":2772,"transactions":9,"vwap":2770},"2025-07-22",948.79999,957.70001,941.25,941.60999,-5.95,1799900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1684,"volume":2780,"transactions":9,"vwap":2778},"2025-07-21",951.51001,955.76001,946.59998,947.56,-3.39,1742400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-18",959.95001,960.26001,949.65002,950.95001,-2.96,-0.31,2115500,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-17",950.35999,954.75,947.51001,953.90997,2.54,0.27,2280600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-16",967.98999,969.59003,950.13,951.37,-16.31,-1.69,2950300,{"date":2809,"open":2514,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-15",980.25,966.65997,967.67999,-13.23,-1.35,1878000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":889,"volume":2823,"transactions":9,"vwap":2821},"2025-07-14",971.099976,981.48999,969.62,980.90997,10.58,1679300,{"date":2825,"open":1663,"high":999,"low":2826,"close":2827,"change":2828,"percent_change":225,"volume":2829,"transactions":9,"vwap":2827},"2025-07-11",965.70001,970.33002,0.16,1942000,{"date":2831,"open":954,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-10",988,969.070007,970.16998,-11.92,-1.21,2897000,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":1899,"volume":2844,"transactions":9,"vwap":2842},"2025-07-09",988.39001,972.28003,982.090027,-3.75,2922600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":1462,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":1462},"2025-07-08",989.5,995.87,983.92999,-6.34,-0.64,1716200,{"date":2854,"open":1300,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":596,"volume":2859,"transactions":9,"vwap":2857},"2025-07-07",992.89001,976.20001,992.17999,5.16,1832600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1238,"volume":2867,"transactions":9,"vwap":2865},"2025-07-03",982.40997,987.66998,977.33002,987.02002,4.66,1101400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1596,"volume":2875,"transactions":9,"vwap":2873},"2025-07-02",983.87,985.70001,976.87,982.35999,-3.6,1606100,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1247,"volume":2883,"transactions":9,"vwap":2881},"2025-07-01",990,996.84003,974.5,985.96002,-3.98,2200600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":57,"volume":2891,"transactions":9,"vwap":2889},"2025-06-30",985.15997,991.73999,979.75,989.94,4.8,2127600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":649,"volume":2899,"transactions":9,"vwap":2897},"2025-06-27",982.23999,993.14001,980.29999,985.14001,2.23,2129200,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1596,"volume":2906,"transactions":9,"vwap":2904},"2025-06-26",987.72998,976.5,982.90997,-3.63,2262800,{"date":2908,"open":2909,"high":1276,"low":1244,"close":2910,"change":2911,"percent_change":203,"volume":2750,"transactions":9,"vwap":2910},"2025-06-25",1003,986.53998,-15.38,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1458,"volume":2918,"transactions":9,"vwap":2916},"2025-06-24",1005.84003,992.070007,1001.91998,-2.56,2385100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-23",983.15002,1004.87,981.26001,1004.47998,24.19,2.47,2082900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-20",983.98999,988.65997,973.90002,980.28998,5.39,0.55,3255700,{"date":2938,"open":936,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":838,"volume":2943,"transactions":9,"vwap":2941},"2025-06-18",982.65002,974.070007,974.90002,-2.8199,1509600,{"date":2945,"open":2946,"high":2947,"low":2856,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-17",983,986.099976,977.71997,-6.64,-0.67,1668200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":1963,"volume":2959,"transactions":9,"vwap":2957},"2025-06-16",992.33002,1001.84998,981.44,984.35999,-5.85,2109300,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":724,"volume":2967,"transactions":9,"vwap":2965},"2025-06-13",999.080017,1003.59003,988.66998,990.21002,-12.5,1786000,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":258,"volume":2975,"transactions":9,"vwap":2973},"2025-06-12",999,1003.25,995.35999,1002.71002,5.93,1720100,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":387,"volume":2983,"transactions":9,"vwap":2981},"2025-06-11",1002.44,1005.44,993.38,996.78003,-10.49,2459800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":889,"percent_change":1211,"volume":2990,"transactions":9,"vwap":2989},"2025-06-10",1006.92999,1011.51001,997.71997,1007.27002,2255000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-09",1012.41998,1013.34998,996.96997,1006.17999,-8.76,-0.86,1696700,{"date":3001,"open":3002,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-06",1020.63,1008.60999,1014.94,4.13,0.41,1855400,{"date":3009,"open":1121,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":463,"volume":3014,"transactions":9,"vwap":3012},"2025-06-05",1051.050049,1006.01001,1010.81,-40.8799,3289400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1596,"volume":3022,"transactions":9,"vwap":3020},"2025-06-04",1055,1057.82996,1049.37,1051.68994,-3.9,1422100,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":1830,"volume":3030,"transactions":9,"vwap":3028},"2025-06-03",1054.15002,1067.079956,1043.26001,1055.58997,-1.26,1992900,{"date":3032,"open":3033,"high":3034,"low":3033,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-06-02",1034.27002,1060.5,1056.84998,16.6699,1.6,2148000,{"date":3040,"open":3041,"high":3042,"low":1497,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-30",1002.29999,1052.48999,1040.18005,31.4401,3.12,5403800,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-29",1016.01001,1017.53998,1003.59998,1008.73999,-4.4,-0.43,2016700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-28",1017.049988,1024.62,1012.96002,1013.14001,-4.65,-0.46,1674700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":2018,"volume":3072,"transactions":9,"vwap":3070},"2025-05-27",1015,1018.95001,1010.92999,1017.78998,9.29,1868200,{"date":3074,"open":1061,"high":3075,"low":1164,"close":3076,"change":3077,"percent_change":2227,"volume":3078,"transactions":9,"vwap":3076},"2025-05-23",1015.10999,1008.5,-9.63,1413900,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":746,"volume":3086,"transactions":9,"vwap":3084},"2025-05-22",1027.71997,1028.78003,1014.12,1018.13,-7.1701,1660900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":2460,"volume":3094,"transactions":9,"vwap":3092},"2025-05-21",1030.93994,1039.46997,1023.79999,1025.30005,-11.5199,1438900,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-20",1030.01001,1038,1036.81995,2.48,0.24,2271200,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-19",1018.59998,1034.98999,1012.89001,1034.33997,8.51,0.83,1879800,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":497,"volume":3119,"transactions":9,"vwap":3117},"2025-05-16",1012.48999,1028.26001,1009,1025.82996,15.36,2033700,{"date":3121,"open":3122,"high":1553,"low":2946,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-15",992.65002,1010.46997,18.93,1.91,2470700,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-14",998.76001,999.85999,990.52002,991.53998,-7.49,-0.75,2215000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-13",1013.71997,1023.83002,987.59998,999.030029,-17.12,-1.68,2917000,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1288,"volume":3152,"transactions":9,"vwap":3150},"2025-05-12",1009.78998,1016.90997,992.23999,1016.15002,8.06,2069000,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":151,"percent_change":1708,"volume":3159,"transactions":9,"vwap":3158},"2025-05-09",1004.60999,1010.71002,998.049988,1008.090027,1176700,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":574,"percent_change":111,"volume":3166,"transactions":9,"vwap":3165},"2025-05-08",1013.5,1017,991.40002,1007.71002,1882600,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":2634,"percent_change":398,"volume":3173,"transactions":9,"vwap":3172},"2025-05-07",1011.17999,1014.099976,1001.46997,1007.15002,1316000,{"date":3175,"open":3176,"high":3177,"low":3178,"close":1487,"change":3179,"percent_change":3054,"volume":3180,"transactions":9,"vwap":1487},"2025-05-06",1008.45001,1016.22998,1003.51001,-4.39,1381200,{"date":3182,"open":3183,"high":3184,"low":1261,"close":3185,"change":3186,"percent_change":1797,"volume":3187,"transactions":9,"vwap":3185},"2025-05-05",1007.51001,1017.78003,1014.89001,6.59,1952600,{"date":3189,"open":3190,"high":3191,"low":3155,"close":3192,"change":3193,"percent_change":268,"volume":3194,"transactions":9,"vwap":3192},"2025-05-02",1007.83002,1018,1008.29999,9.26,1547400,{"date":3196,"open":3197,"high":3198,"low":1300,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-01",990.099976,1006.38,999.039978,4.54,0.46,1829900,{"date":3204,"open":2878,"high":3205,"low":3206,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-04-30",997.76001,976.54999,994.5,2.8,0.28,2212400,{"date":3212,"open":1429,"high":3213,"low":3214,"close":3215,"change":3216,"percent_change":86,"volume":3217,"transactions":9,"vwap":3215},"2025-04-29",993.21002,971.059998,991.70001,13.16,1523100,{"date":3219,"open":3220,"high":3221,"low":3222,"close":3223,"change":289,"percent_change":2160,"volume":3224,"transactions":9,"vwap":3223},"2025-04-28",978.5,985.29999,968.78003,978.53998,1616200,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":1361,"percent_change":1353,"volume":3231,"transactions":9,"vwap":3230},"2025-04-25",973.96997,978.32001,962.88,977.15997,1780900,{"date":3233,"open":3234,"high":1429,"low":3235,"close":3236,"change":3237,"percent_change":2763,"volume":3238,"transactions":9,"vwap":3236},"2025-04-24",973.59998,960.71002,975.47998,-0.3601,2468500,{"date":3240,"open":3241,"high":1193,"low":834,"close":3242,"change":3243,"percent_change":2644,"volume":3244,"transactions":9,"vwap":3242},"2025-04-23",994.52002,975.84003,-3.3899,2109700,{"date":183,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3249},969.75,987.45001,966.78003,979.22998,9.48,0.98,2230600]