[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQIX":3,"homepage-market-summary":35,"stock-historical-EQIX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EQIX","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},"Equinix, Inc. Common Stock REIT","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Equinix is one of the leading providers of cloud- and carrier-neutral data centers, offering colocation and interconnection services to hyperscalers and businesses. Equinix operates 270 properties in 77 metropolitan areas across 36 countries, serving over 10,000 customers. About 70% of Equinix's revenue comes from renting physical space, which allows hyperscalers and other clients to store servers, data storage, and networking equipment. The other 30% of revenue is generated primarily through interconnection services (20%) and other managed services (10%).","13,716","Redwood City, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0122,20.64,"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},1025.72,1024.01,1036.52,1017.57,1012.33,13.39,1.32,327782.322588,17794,1026.0317,1128.68005,720.62,573268.088783744,74.8,6573,{"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},710.52002,572039,208794322.195936,29.65,"2025-04-22",[187,188,198,208,219,230,240,251,262,273,284,295,306,317,328,339,350,361,372,383,394,405,416,427,438,449,460,471,482,493,503,514,525,536,547,558,568,579,590,600,611,622,633,644,654,665,676,687,697,708,718,727,738,749,760,769,778,787,795,804,812,821,829,838,846,853,862,871,879,888,897,906,914,923,931,939,946,955,964,972,981,989,998,1007,1015,1023,1030,1037,1045,1054,1063,1072,1081,1088,1097,1106,1114,1122,1130,1138,1147,1155,1163,1172,1181,1190,1199,1208,1217,1225,1234,1243,1251,1258,1266,1275,1284,1292,1300,1308,1316,1325,1333,1339,1348,1356,1365,1373,1382,1391,1400,1408,1416,1425,1434,1442,1451,1460,1469,1478,1487,1496,1504,1513,1521,1529,1538,1546,1554,1562,1571,1580,1587,1595,1603,1612,1621,1628,1636,1644,1652,1661,1670,1678,1686,1695,1704,1712,1721,1730,1739,1747,1755,1763,1772,1781,1789,1798,1807,1814,1822,1830,1838,1847,1855,1864,1873,1882,1890,1898,1906,1914,1921,1930,1938,1947,1955,1964,1972,1979,1988,1996,2003,2012,2021,2029,2038,2046,2054,2062,2071,2079,2088,2096,2104,2113,2121,2129,2138,2146,2154,2161,2170,2179,2188,2197,2205,2213,2221,2229,2238,2247,2255,2264,2272,2280,2288,2296,2304,2313,2322,2331,2339,2348,2356,2365,2373,2380,2389,2395,2404,2412,2419,2428,2436,2444,2453,2461,2468,2476,2484,2492,2501,2509,2516,2524,2531,2538,2546,2554,2562,2570,2577,2586,2595,2602,2609,2617,2623,2630,2638,2646,2655,2663,2671,2679,2687,2694,2701,2709,2717,2724,2733,2740,2747,2754,2762,2770,2778,2785,2793,2800,2808,2814,2822,2829,2838,2846,2855,2864,2870,2878,2885,2893,2902,2910,2918,2925,2933,2942,2950,2959,2967,2976,2984,2993,3001,3009,3017,3025,3033,3041,3049,3058,3066,3073,3081,3089,3098,3106,3111,3119,3127,3135,3144,3151,3157,3164,3171,3179,3186,3194,3202,3209,3217,3225,3232,3240,3248,3257,3265,3273,3282,3290,3299],{"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",1006.71,1016.965,994.5,0.75,0.07,555357.486164,24108,1010.0998,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",1023.28,1000.04,1011.58,-3.69,-0.36,629660.82365,20514,1011.6592,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",1008.04,1023.38,1005.8,1015.27,4.2,0.42,385949.742154,20146,1014.0883,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1008.86,1031.39,1005.94,1011.07,2.99,0.3,471661.317038,22646,1013.9182,{"date":231,"open":232,"high":233,"low":223,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",1044.25,1049.11,1008.08,-26.68,-2.58,882415.333601,27434,1016.0023,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",1038.85,1048.85,1030.02,1034.76,-2.9,-0.28,397149.282768,17658,1038.6513,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",1057,1060.975,1036.16,1037.66,-21.6,-2.04,392242.450461,18826,1040.6823,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",1051.91,1066.51,1047.715,1059.26,2,0.19,521124.823386,25983,1058.2576,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1039.25,1062.04,1030.98,1057.26,35.92,3.52,565186.780519,23620,1052.7398,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",1022.685,1030.415,1014.3459,1021.34,-4.6,-0.45,680628.319787,16556,1022.5675,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",1029.97,1033.99,1021.215,1025.94,9.78,0.96,370457.387487,15744,1025.9066,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1015.8,1028.89,1010.16,1016.16,9.18,0.91,436607.965371,18967,1018.6155,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",997.63,1010.05,987.79,1006.98,8.26,0.83,585921.370149,25321,1003.5002,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",1027.53,1028.945,995.06,998.72,-39,-3.76,547347.714502,24127,1003.487,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",1025.35,1047.29,1023.99,1037.72,13.91,1.36,558958.731873,17751,1033.08,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",1046.21,1049.65,1022.995,1023.81,-19.25,-1.85,467026.430973,21313,1028.974,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",1034.18,1048.99,1032.26,1043.06,1.85,0.18,546492.816306,20347,1042.3926,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",1022.37,1053.97,1021.97,1041.21,5.23,0.5,431601.030057,29213,1042.4389,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",1035.01,1048.34,1031.255,1035.98,-4.85,-0.47,344611.684228,19458,1039.3521,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",1020.915,1041.38,1009.745,1040.83,21.59,2.12,461028.397984,24226,1030.6204,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",1018.43,1025.605,1002.24,1019.24,-8.35,-0.81,747515.181359,29503,1016.3817,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",1040.29,1049.43,1024.96,1027.59,-19.13,-1.83,494892.058985,24253,1031.0408,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",1033.55,1049.35,1025.1,1046.72,2.31,0.22,741311.237567,21069,1043.8072,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",1081.9,1087.5,1035.29,1044.41,-32.04,-2.98,477103.951493,22757,1051.7689,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",1086.59,1100.66,1071.61,1076.45,-3.16,-0.29,513340.279189,17637,1078.0264,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",1064.63,1084.195,1062.5,1079.61,6.17,0.57,508028.604351,16837,1078.7177,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",1054.4,1086.98,1027.94,1073.44,18.24,1.73,434281.197025,20667,1073.1592,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",1066.71,1072.5,1033.83,1055.2,-10.19,-0.96,680997.966268,26007,1050.4219,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",1098.35,1058.59,1065.39,-17.22,-1.59,554574.975748,21008,1069.7504,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",1075.5,1086.67,1064.615,1082.61,5.53,0.51,354249.070599,21146,1080.3449,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",1089,1093.365,1043.99,1077.08,-8.01,-0.74,493451.492056,28632,1066.0674,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",1103.58,1107.41,1084.9,1085.09,-12.52,-1.14,417870.082246,24480,1089.5372,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",1105.81,1109.22,1091.3,1097.61,-4.49,-0.41,545696.765189,27723,1099.6153,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",1080,1105.94,1072.595,1102.1,28.32,2.64,464373.904585,21805,1098.3985,{"date":559,"open":560,"high":549,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",1073.37,1066.6,1073.78,4.61,0.43,289716.383837,18208,1072.2448,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",1050.56,1069.97,1044.585,1069.17,36.77,3.56,458109.462636,22945,1064.9627,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",1042.78,1050,1031.6,1032.4,-10.98,-1.05,392705.369213,16304,1035.1113,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":194,"volume":597,"transactions":598,"vwap":599},"2026-08-10",1038.93,1048.64,1030.91,1043.38,0.76,650085.930664,18938,1042.7154,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",1059.47,1063.16,1041.48,1042.62,-10.24,-0.97,427931.319638,18346,1050.5297,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",1062.58,1063,1040,1052.86,-3.34,-0.32,760396.405977,25451,1051.9985,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",1056.91,1063.455,1036.76,1056.2,4.67,0.44,553456.535179,25338,1051.9228,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",1012.78,1055.9,1011.295,1051.53,20.09,1.95,719538.101873,24266,1047.7772,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":65,"volume":651,"transactions":652,"vwap":653},"2026-08-03",1016.74,1032.97,1003.52,1031.44,12.16,541515.062933,24648,1026.6418,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",1058.52,1066.13,1016.9,1019.28,-28.25,-2.7,721035.271793,25273,1026.2073,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",1061.63,1083.855,1044.09,1047.53,39.51,3.92,881601.219829,34839,1052.2393,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",1043.35,1044.13,1001.61,1008.02,-26.84,-2.59,726285.880254,31530,1012.1129,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":532,"volume":694,"transactions":695,"vwap":696},"2026-07-28",1045.47,1055.97,1029.01,1034.86,-11.93,602991.953994,25101,1040.5618,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",1084.24,1085.71,1041.78,1046.79,-37.45,-3.45,514681.956097,27225,1052.652,{"date":709,"open":710,"high":711,"low":712,"close":699,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",1059.37,1104.99,1055.6,50.69,4.9,764219.066434,36993,1093.2778,{"date":719,"open":720,"high":721,"low":720,"close":429,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",1022.96,1041.515,4.81,0.47,400890.508172,20353,1033.9795,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",1035.2,1037.01,1026.095,1028.74,0.86,0.08,346717.301058,19488,1030.3184,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",1018.84,1036.33,1018.4,1027.88,10.57,1.04,538440.819681,22854,1027.5891,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",1026.43,1035.78,1013.15,1017.31,-2.69,-0.26,458304.668968,20950,1019.1483,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",1005.65997,1024.01001,993.91998,1020,10.86,1.08,567900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",1017.28998,1019.87,999.78998,1009.14001,-13.46,-1.32,478400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",1023.53998,1030.34998,1002.58002,1022.59998,-0.94,-0.09,561100,{"date":788,"open":789,"high":790,"low":791,"close":780,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":780},"2026-07-14",1036.30005,1043.28003,1017.51001,-15.99,-1.54,428200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",1051.20996,1054.54004,1034.27002,1039.53003,-11.6799,-1.11,324100,{"date":805,"open":806,"high":807,"low":808,"close":797,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":797},"2026-07-10",1035.81995,1051.72998,1025.85999,16.34,1.58,330000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",1030.20996,1038.23999,1025.13,1034.87,18.9,1.86,420300,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",1007.77002,1030.65002,1015.96997,-6.96,-0.68,496000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",994.64001,1027.51001,994.42999,1022.92999,24.09,2.41,518900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":618,"volume":845,"transactions":9,"vwap":843},"2026-07-06",1012.10999,1016.72998,993.81,998.84003,-3.18,560800,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":532,"volume":852,"transactions":9,"vwap":850},"2026-07-02",1028.63,994.039978,1002.02002,-11.6,720100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",1027.55005,1045.54004,1003.40002,1013.62,-28.77,-2.76,956400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",1067.72998,1070.62,1040.56995,1042.39001,-42.78,-3.94,1295500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":777,"transactions":9,"vwap":876},"2026-06-29",1097.099976,1106.45996,1075.31006,1085.17004,-6.13,-0.56,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",1081.23999,1094.87,1071.93005,1091.30005,3.6901,0.34,762300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",1096.65002,1106,1074.68005,1087.60999,-7.39,-0.67,721800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",1116,1117.97998,1088.96997,1095,-20.93,-1.88,812100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":-6,"volume":913,"transactions":9,"vwap":911},"2026-06-23",1104.59998,1124,1096.01001,1115.93005,-0.0099,872800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",1100.22998,1117.68005,1087.55005,1115.93994,23.75,2.17,718400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":886,"volume":930,"transactions":9,"vwap":928},"2026-06-18",1104.5,1114.59998,1088.62,1092.18994,3.6699,807800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":878,"volume":938,"transactions":9,"vwap":936},"2026-06-17",1094.68005,1106.12,1080.93994,1088.52002,-6.16,804100,{"date":940,"open":941,"high":942,"low":883,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-16",1080.13,1107.21997,30.3,2.85,594300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",1050.44995,1077.20996,1044.33997,1064.38,8.53,0.81,672800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",1048.78003,1055.88,1043.75,1055.84998,12.6699,1.21,500200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":723,"volume":971,"transactions":9,"vwap":969},"2026-06-11",1041.19995,1048.22998,1032.079956,1043.18005,4.8501,584700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",1068.48999,1069.32996,1032.71997,1038.32996,-21.51,-2.03,597500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":246,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",1072.48999,1073.79004,1056.040039,1059.83997,-0.27,413600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",1083.21997,1084.55005,1058.94995,1062.73999,-18.21,-1.68,404800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",1079.42004,1093,1076.80005,1080.94995,-8.2001,-0.75,524900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":122,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",1079.93005,1091.96997,1061.33997,1089.15002,12.15,488500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":58,"volume":1022,"transactions":9,"vwap":1020},"2026-06-03",1082.93994,1107.15002,1074.98999,1077,5.1999,724500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":268,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",1049.29004,1076.71997,1071.80005,21.03,465700,{"date":1031,"open":1032,"high":1032,"low":582,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",1066.27002,1050.77002,-17.27,-1.62,325300,{"date":1038,"open":1039,"high":485,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",1069.25,1055.64001,1068.040039,-1.3999,-0.13,943900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",1065.93005,1080.77002,1056,1069.43994,-0.78,-0.07,443100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",1068.51001,1079.21997,1066.93994,1070.21997,-7.41,-0.69,416600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",1086.93994,1088.72998,1076.29004,1077.63,-2.16,-0.2,1208900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-22",1078.42004,1084.099976,1068.55005,1079.79004,1.37,0.13,427200,{"date":1082,"open":1083,"high":1000,"low":1084,"close":1074,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1074},"2026-05-21",1063.37,1061.15002,13.36,1.25,535000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",1044.83997,1066.85999,1044.30005,1065.060059,16.63,1.59,496400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",1059.97998,1066.38,1044.69995,1048.43005,-14.1899,-1.34,482700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":226,"volume":1113,"transactions":9,"vwap":1111},"2026-05-18",1060.29004,1065.51001,1047.75,1062.62,3.1801,423200,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",1077.43994,1055.19995,1059.43994,-20.2401,-1.87,453700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":434,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",1077.28003,1085.76001,1072.55005,1079.68005,2.4,479600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1124,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1124},"2026-05-13",1074.91003,1085.93994,1060.90002,-3.35,-0.31,625800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",1080.70996,1085.089966,1069.68005,1080.63,-5.59,-0.51,464100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":26,"volume":1154,"transactions":9,"vwap":1152},"2026-05-11",1072.60999,1094.84998,1071.32996,1086.21997,14.14,679400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":379,"volume":1162,"transactions":9,"vwap":1160},"2026-05-08",1072.41003,1082.62,1064.94995,1072.079956,5.3199,428700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",1084.10999,1090.59998,1061.42004,1066.76001,-21.1999,-1.95,443800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",1082.90002,1097.43994,1078.46997,1087.95996,9.5,0.88,545400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",1088.39001,1089.57996,1067.069946,1078.45996,-4.74,-0.44,385800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",1087.18994,1091.18005,1075.29004,1083.19995,-1.8301,-0.17,485500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",1086.13,1091.68994,1070.040039,1085.030029,2.2001,0.2,658200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",1048.76001,1084.84998,1045,1082.82996,-6.24,-0.57,1077300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":961,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-29",1074.35999,1093.62,1068.56006,1089.069946,1.18,673000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",1090.41003,1097.51001,1063.29004,1076.40002,-13.45,-1.23,807100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",1103.94995,1108.46997,1084.82996,1089.84998,-18.91,-1.71,589500,{"date":1244,"open":1245,"high":30,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",1121.82996,1103.31995,1108.76001,-6.53,-0.59,610000,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1223,"volume":1257,"transactions":9,"vwap":1255},"2026-04-23",1097.80005,1123.92004,1115.29004,13.01,563800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":43,"volume":1265,"transactions":9,"vwap":1263},"2026-04-22",1096.78003,1107.93005,1095.93005,1102.28003,7.9401,519900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-21",1100.54004,1108.18994,1087.17004,1094.33997,-9.63,-0.87,507400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-20",1093.18005,1104.29004,1087.31995,1103.96997,15.35,1.41,373300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":927,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":927},"2026-04-17",1074.73999,1093.030029,1068.90002,17.72,1.65,463000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",1051.099976,1072.88,1070.90002,17.92,1.7,467500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-15",1059.77002,1043.29004,1052.97998,-4.39,-0.42,614000,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",1060.069946,1044.17004,1057.37,0.53,0.05,510600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-13",1027.58997,1057.88,1023.77002,1056.83997,26.6,2.58,450700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1043,"volume":1332,"transactions":9,"vwap":1330},"2026-04-10",1031.46997,1034.26001,1024.040039,1030.23999,-1.33,342800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":345,"percent_change":1078,"volume":1338,"transactions":9,"vwap":1337},"2026-04-09",1017.97998,1039.90002,1031.56995,405800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",1018.01001,1023.46997,1002.22998,1017.65997,10.37,1.03,505800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1273,"volume":1355,"transactions":9,"vwap":1353},"2026-04-07",1003.22998,1008.73999,984.10999,1007.28998,-8.79,424300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",999.40002,1016.39001,997.87,1016.080017,15.71,1.57,301500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":629,"volume":1372,"transactions":9,"vwap":1370},"2026-04-02",989.79999,1006.56,986.01001,1000.37,4.39,464300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",985.16998,999.66998,978.02002,995.97998,15.74,1.61,476800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",973.81,986.89001,963.38,980.23999,16.19,1.68,647800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-30",972.25,981.83002,958.48999,964.049988,1.05,0.11,717500,{"date":1401,"open":1386,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",968.19,958.27002,963,-0.39,-0.04,397500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":987,"volume":1415,"transactions":9,"vwap":1413},"2026-03-26",960.77002,971.33002,954.059998,963.39001,-2.56,530200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",970.19,977.83002,964.22998,965.95001,1.42,0.15,380100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-24",964.78003,974.64001,958.52002,964.53003,-2.43,-0.25,499400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":953,"volume":1441,"transactions":9,"vwap":1439},"2026-03-23",965.79999,974.90997,953.21997,966.96002,7.8,576000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",975.72998,979.39001,953.71997,959.15997,-15.6,-1.6,1817800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",963.34003,976.65997,959.63,974.76001,1.2,0.12,416300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",978.51001,984.22998,971.95001,973.56,-3.32,-0.34,462900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-17",985.41998,990.46997,975.35999,976.88,-7.58,-0.77,422100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",975.030029,990.97998,974.91998,984.46002,14.56,1.5,790300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",979.22998,983.38,962.64001,969.90002,-1.5699,-0.16,512300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1070,"volume":1503,"transactions":9,"vwap":1501},"2026-03-12",961.19,981.41998,955.54999,971.46997,-1.96,756300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",956.46002,982.5,955,973.42999,17.36,1.82,661200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1223,"volume":1520,"transactions":9,"vwap":1518},"2026-03-10",944.90997,965,939.57001,956.070007,11.16,658400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1515,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1515},"2026-03-09",926.5,947.35999,918.28003,7.71,0.82,699400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",945.070007,956.63,933.96002,937.20001,-15.8,-1.66,688400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1536,"volume":1545,"transactions":9,"vwap":1543},"2026-03-05",954.59998,962.53003,946.059998,953,-16.04,692500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1136,"volume":1553,"transactions":9,"vwap":1551},"2026-03-04",970.47998,974.92999,957.26001,969.039978,-2.97,624700,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",942.26001,977.35999,972.01001,5.91,0.61,849500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",959.65002,970.78998,954.38,966.099976,-8.16,-0.84,409300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",948.02002,975,943.65002,974.26001,26.24,2.77,1141200,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1573,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1573},"2026-02-26",963.63,941.69,-12.5,-1.3,612300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":313,"volume":1594,"transactions":9,"vwap":1592},"2026-02-25",947.85999,962.40997,945,960.52002,8.62,639500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":142,"volume":1602,"transactions":9,"vwap":1600},"2026-02-24",946.29999,956,940.71002,951.90002,6.26,486100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-23",926.02002,950.10999,924.45001,945.64001,17.53,1.89,665100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",915.52002,928.71997,911.40002,928.10999,10.08,1.1,993600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":895,"volume":1390,"transactions":9,"vwap":1626},"2026-02-19",924.23999,928.37,916.01001,918.030029,-6.21,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1623,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1623},"2026-02-18",948.29999,949.96997,918.20001,-27.73,-2.91,837500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1188,"volume":1643,"transactions":9,"vwap":1641},"2026-02-17",952.5,958.28998,933,951.96997,-4.22,700200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":996,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-13",956.78003,967.030029,942.10999,956.19,-0.18,1063900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",956.44,992.90002,940.90002,957.87,90.35,10.41,2685300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-11",860.16998,868.02002,851.83002,867.52002,10.78,1.26,652400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1315,"transactions":9,"vwap":1675},"2026-02-10",853.70001,864.62,847.54999,856.73999,-1,-0.12,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":122,"volume":1685,"transactions":9,"vwap":1683},"2026-02-09",846.57001,859.66998,840.59998,857.73999,9.62,436700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",815.94,848.88,813.63,848.12,40.56,5.02,615500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-05",803.70001,814.41998,792.84998,807.56,5.43,0.68,595700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":226,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-02-04",806.38,815.059998,799.87,802.13,0.04,520300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-03",809.02002,818,791.53998,801.83002,-8.55,-1.06,499700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-02-02",816.21997,826.83002,807.63,810.38,-10.55,-1.29,603300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-30",822.02002,823.16998,808.35999,820.92999,-5.12,-0.62,650100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":962,"volume":1746,"transactions":9,"vwap":1744},"2026-01-29",818.25,826.96002,813.32001,826.049988,9.9,685800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1527,"volume":1754,"transactions":9,"vwap":1752},"2026-01-28",811.41998,831.71997,806.31,816.15002,6.6,589600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":132,"volume":1762,"transactions":9,"vwap":1760},"2026-01-27",809.96002,812.60999,796.87,809.54999,3.2,526200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-26",795.67999,810.02002,793.17999,806.34998,15.08,1.91,567200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-23",792.090027,800.79999,784.34998,791.27002,-1.49,-0.19,467400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1467,"volume":1788,"transactions":9,"vwap":1786},"2026-01-22",796.59998,801.85999,788.37,792.76001,-2.72,347000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-21",790,809.53998,786.71997,795.47998,11.28,1.44,566300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-20",792.63,794.73999,782.01001,784.20001,-17.58,-2.19,497000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1406,"percent_change":-6,"volume":1813,"transactions":9,"vwap":1812},"2026-01-16",802.32001,809.56,796.28998,801.78003,532400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":157,"volume":1821,"transactions":9,"vwap":1819},"2026-01-15",800.54999,813.45001,797.87,801.82001,2.8,443500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":456,"volume":1829,"transactions":9,"vwap":1827},"2026-01-14",797.41998,800.91998,785.88,799.02002,-2.29,399700,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-13",784.22998,808.84998,801.31,17.45,2.23,587600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-12",799.54999,805,758.90002,783.85999,-16.49,-2.06,1237300,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-09",785.44,804.40002,800.34998,18.47,2.36,321700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-08",769.75,783.88,767.53003,781.88,5.33,0.69,408400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-07",791.88,795.25,776.35999,776.54999,-11.51,-1.46,440900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2026-01-06",772,789.98999,769.63,788.059998,16.04,2.08,452200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":745,"volume":1889,"transactions":9,"vwap":1887},"2026-01-05",761.080017,775.20001,755.40002,772.02002,7.91,580300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":987,"volume":1897,"transactions":9,"vwap":1895},"2026-01-02",766.15997,766.59998,758.42999,764.10999,-2.05,556700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1892,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1892},"2025-12-31",769.71002,771.33002,764.5,-3.55,-0.46,340700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1900,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1900},"2025-12-30",765.40997,771.70001,762.98999,4.71,0.62,276000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1298,"percent_change":434,"volume":1920,"transactions":9,"vwap":1919},"2025-12-29",765.83002,769.22998,763.15002,765,404900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-26",759.40997,763.84003,757.88,763.29999,4.58,0.6,164100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1779,"volume":1937,"transactions":9,"vwap":1935},"2025-12-24",759.42999,762,755.21997,758.71997,-1.41,122900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-23",757,761.039978,753.10999,760.13,2.21,0.29,333800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1249,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-22",753.15002,762.96002,751.21997,757.91998,-0.08,413200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-19",742.56,763.059998,740.33002,758.51001,14.43,1.94,1371400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1145,"volume":1971,"transactions":9,"vwap":1969},"2025-12-18",752.5,757.030029,740.75,744.080017,-3.8,723400,{"date":1973,"open":1940,"high":1902,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-17",739.81,747.88,-10.27,-1.35,924500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",759.65997,763.10999,749.5,758.15002,-3.24,-0.43,582200,{"date":1989,"open":1990,"high":1991,"low":1983,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-15",755.85999,762.54999,761.39001,11.07,1.48,632800,{"date":1997,"open":1998,"high":1902,"low":1999,"close":2000,"change":2001,"percent_change":1145,"volume":2002,"transactions":9,"vwap":2000},"2025-12-12",755.82001,726.95001,750.32001,-3.81,697000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-11",737.40997,757.15997,730.82001,754.13,19.73,2.69,555700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-12-10",743.21997,747.46002,732.65002,734.40002,-6.27,-0.85,429300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":164,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-12-09",737.02002,747,730.87,740.66998,0.1,417400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-08",741.59003,748.39001,737.21002,739.92999,-1.65,-0.22,546300,{"date":2039,"open":2040,"high":1975,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-05",727.48999,724.71002,741.58002,15.49,2.13,760900,{"date":2047,"open":2048,"high":2049,"low":31,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-04",722.099976,738,726.090027,-6.6299,-0.9,720800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":43,"volume":2061,"transactions":9,"vwap":2059},"2025-12-03",728.79999,735.19,724.41998,732.71997,5.34,991500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-02",735,735.57001,724.15997,727.38,-5.9,-0.8,828200,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-12-01",746.63,732.15997,733.28003,-20.03,-2.66,588200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-28",748.64001,759.21002,745.01001,753.31,2.9,0.39,301100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":226,"volume":2095,"transactions":9,"vwap":2093},"2025-11-26",747.46997,756.81,745.52002,750.40997,2.26,476400,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-25",768.84998,747.5,748.15002,-12.47,-1.64,626200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-24",754,760.84998,743.19,760.62,5.94,0.79,1031600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":127,"volume":2120,"transactions":9,"vwap":2118},"2025-11-21",755.60999,759.73999,744.40002,754.67999,1.87,536200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1449,"volume":2128,"transactions":9,"vwap":2126},"2025-11-20",772.17999,781.10999,752.23999,752.81,-12.27,607500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-19",773.37,774.78998,755.42999,765.080017,-14.09,-1.81,512100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1945,"volume":2145,"transactions":9,"vwap":2143},"2025-11-18",777.58002,781.77002,769.60999,779.16998,2.29,397400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":802,"volume":2153,"transactions":9,"vwap":2151},"2025-11-17",786.90997,790.51001,771,776.88,-8.69,355200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":607,"percent_change":1677,"volume":2160,"transactions":9,"vwap":2159},"2025-11-14",784.69,787.02002,777.87,785.57001,498300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-13",810.96002,812.62,780.66998,786.53998,-26.7,-3.28,574800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-12",819.64001,827.15997,812.57001,813.23999,-7.8,-0.95,672300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-11",828.69,831.79999,820.28998,821.039978,-7.09,-0.86,441100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-10",824,833.97998,816.28003,828.13,3.38,0.41,512900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":142,"volume":2204,"transactions":9,"vwap":2202},"2025-11-07",824.14001,825.25,812.64001,824.75,5.42,306800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1467,"volume":2212,"transactions":9,"vwap":2210},"2025-11-06",817,827.66998,807.46997,819.33002,-2.79,671500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":784,"volume":2220,"transactions":9,"vwap":2218},"2025-11-05",822.53998,829.28003,810.58002,822.12,-7.79,592000,{"date":2222,"open":2223,"high":2224,"low":2199,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-11-04",834.080017,839.72998,829.90997,-2.9301,-0.35,435800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-11-03",840.46997,846,821.16998,832.84003,-13.17,-1.56,506600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-31",828.62,852.19,821.91998,846.01001,12.85,1.54,816900,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-30",801.39001,853.83002,833.15997,35.43,4.44,1065200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-29",812.95001,813.96002,794.65002,797.72998,-18.4,-2.25,556900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":455,"volume":2271,"transactions":9,"vwap":2269},"2025-10-28",841.10999,842.41998,815.96002,816.13,-26.64,603800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2086,"volume":2279,"transactions":9,"vwap":2277},"2025-10-27",843,851.080017,834.84998,842.77002,3.28,468500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":313,"volume":2287,"transactions":9,"vwap":2285},"2025-10-24",842.14001,847.35999,837.049988,839.48999,7.56,367700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":157,"volume":2295,"transactions":9,"vwap":2293},"2025-10-23",830,833.89001,818.58002,831.92999,2.88,375600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":733,"volume":2303,"transactions":9,"vwap":2301},"2025-10-22",824.65997,829.84998,817.84003,829.049988,7.05,433000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-21",819.69,823.46002,801.01001,822,-3.14,-0.38,384900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-20",817.73999,827.70001,814,825.14001,11.21,1.38,438500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-17",812.77002,816.28998,806.98999,813.92999,1.16,0.14,350600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2324,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2324},"2025-10-16",824.53003,832.15002,811.71997,-9.47,-1.15,468300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-15",819.78003,831.25,816,822.23999,4.82,0.59,359500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2320,"volume":2355,"transactions":9,"vwap":2353},"2025-10-14",804.78998,822.53003,802.96997,817.41998,11.13,502000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-10-13",802,810.41998,796.73999,806.28998,5.69,0.71,446400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":489,"volume":2372,"transactions":9,"vwap":2370},"2025-10-10",810,811.049988,795.12,800.59998,-7.73,470400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1911,"percent_change":2346,"volume":2379,"transactions":9,"vwap":2378},"2025-10-09",806.33002,808.53003,799.5,808.33002,324000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-08",787.23999,808.15002,782.48999,803.62,16.54,2.1,474900,{"date":2390,"open":1876,"high":2391,"low":2392,"close":2393,"change":860,"percent_change":2227,"volume":2394,"transactions":9,"vwap":2393},"2025-10-07",790.87,778.96002,787.080017,286700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-06",779.45001,792.33002,773.16998,789.84003,11.1,1.43,425200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2111,"volume":2411,"transactions":9,"vwap":2409},"2025-10-03",772.59003,780.84003,770.79999,778.73999,6.14,391900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1977,"percent_change":1197,"volume":2418,"transactions":9,"vwap":2417},"2025-10-02",774.56,777.97998,766.28998,772.59998,442900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-10-01",781.78998,785.96002,772.15997,773.95001,-9.29,-1.19,681700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":269,"volume":2435,"transactions":9,"vwap":2433},"2025-09-30",783.17999,785.37,773.63,783.23999,1.52,589400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-29",794.59998,779.20001,781.71997,-8.6201,-1.09,623400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-26",788.26001,791.33002,781.099976,790.34003,7.46,0.95,326200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1273,"volume":2460,"transactions":9,"vwap":2458},"2025-09-25",789.78998,792,782.039978,782.88,-6.91,337800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2455,"change":2466,"percent_change":996,"volume":2467,"transactions":9,"vwap":2455},"2025-09-24",798.65002,803.21997,788.16998,-13.49,693200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":1415,"transactions":9,"vwap":2473},"2025-09-23",798,805.82001,794.02002,803.28003,5.21,0.65,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":733,"volume":2483,"transactions":9,"vwap":2481},"2025-09-22",782.96997,801.20001,782.66998,798.070007,6.82,513600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":596,"volume":2491,"transactions":9,"vwap":2489},"2025-09-19",791.84003,796,782.19,791.25,5.95,1214700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-18",783.38,791.45001,779.33002,785.29999,6.52,0.84,463300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1052,"volume":2508,"transactions":9,"vwap":2506},"2025-09-17",784.21002,793.84998,778.63,778.78003,-0.53,372300,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2236,"volume":2515,"transactions":9,"vwap":2513},"2025-09-16",791.19,771.14001,779.31,-12.37,486200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2086,"volume":2523,"transactions":9,"vwap":2521},"2025-09-15",791.31,798.19,789.17999,791.67999,3.07,509500,{"date":2525,"open":2526,"high":2527,"low":2465,"close":2528,"change":2529,"percent_change":802,"volume":2530,"transactions":9,"vwap":2528},"2025-09-12",797.47998,800.38,788.60999,-8.87,367800,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2526,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2526},"2025-09-11",782.15997,799.71002,16.88,2.16,384400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2329,"volume":2545,"transactions":9,"vwap":2543},"2025-09-10",782.28998,801.98999,780.44,780.59998,1.06,488600,{"date":2547,"open":1918,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-09",780.58002,762.059998,779.53998,14.03,1.83,358200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1719,"volume":2561,"transactions":9,"vwap":2559},"2025-09-08",767.92999,769.62,759.38,765.51001,-8.17,462100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":193,"volume":2569,"transactions":9,"vwap":2567},"2025-09-05",769,777.96997,766.94,773.67999,5.75,322000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2556,"change":2575,"percent_change":193,"volume":2576,"transactions":9,"vwap":2556},"2025-09-04",764.79999,768.59003,757.75,5.71,387200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-03",770,770.60999,751.28998,762.21997,-9.34,-1.21,573000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-02",777.45001,779.62,769.099976,771.56,-14.63,-1.86,457900,{"date":2596,"open":2597,"high":2598,"low":2433,"close":2599,"change":1494,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-29",786.21997,790.32001,786.19,-0.02,321900,{"date":2603,"open":2604,"high":2149,"low":2605,"close":2606,"change":2607,"percent_change":2507,"volume":2608,"transactions":9,"vwap":2606},"2025-08-28",789.030029,782.21997,786.34998,-4.21,337000,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-27",783.59998,793.85999,790.56,8.77,1.12,414000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2421,"change":1249,"percent_change":1953,"volume":2622,"transactions":9,"vwap":2421},"2025-08-26",786.91998,788.94,775,488400,{"date":2624,"open":1791,"high":1791,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-25",781.90002,782.38,-4.09,-0.52,348900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":367,"volume":2637,"transactions":9,"vwap":2635},"2025-08-22",779.90002,793,777.72998,786.46997,14.28,317000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2507,"volume":2645,"transactions":9,"vwap":2643},"2025-08-21",771.26001,773.01001,765.46002,772.19,-4.1,345200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-20",773.83002,782.98999,770.73999,776.28998,2.83,0.37,417600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":379,"volume":2662,"transactions":9,"vwap":2660},"2025-08-19",773.56,777.78003,767.13,773.46002,3.81,301300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1778,"volume":2670,"transactions":9,"vwap":2668},"2025-08-18",781.5,785.69,768.79999,769.65002,-11.66,478700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2110,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-08-15",777.89001,786.090027,774,781.31,0.77,545000,{"date":2680,"open":2681,"high":2682,"low":1919,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-14",776.69,778.84998,775.37,-8.63,-1.1,506900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1466,"percent_change":1306,"volume":2693,"transactions":9,"vwap":2692},"2025-08-13",788,794,783,784,420400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":744,"percent_change":346,"volume":2700,"transactions":9,"vwap":2699},"2025-08-12",780.039978,787.84003,773.65002,787.32001,337900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":194,"volume":2708,"transactions":9,"vwap":2706},"2025-08-11",772.81,781.90997,770.02002,776.75,0.55,311800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2310,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-08-08",776.38,780.22998,765.5,776.20001,-0.4,252800,{"date":2718,"open":2719,"high":2407,"low":2720,"close":2721,"change":2722,"percent_change":1527,"volume":2723,"transactions":9,"vwap":2721},"2025-08-07",775.33002,767.52002,779.34003,6.34,325000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-08-06",780.14001,783.15997,772.21997,773,-5.94,-0.76,316300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2707,"percent_change":194,"volume":2739,"transactions":9,"vwap":2738},"2025-08-05",778.5,780.72998,773.28998,778.94,456700,{"date":2741,"open":2423,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":733,"volume":2746,"transactions":9,"vwap":2744},"2025-08-04",780.94,767.21002,778.39001,6.64,538400,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1241,"volume":2753,"transactions":9,"vwap":2751},"2025-08-01",784.83002,765.15997,771.75,-13.42,500600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1778,"volume":2761,"transactions":9,"vwap":2759},"2025-07-31",805.65997,809.46997,783.46002,785.16998,-11.87,935200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2135,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-30",811.53003,815,791.71997,797.039978,-1.74,572600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1944,"volume":2777,"transactions":9,"vwap":2775},"2025-07-29",797.28998,813.17999,795.34003,811.13,17.51,612900,{"date":2779,"open":2780,"high":2781,"low":2766,"close":2782,"change":2783,"percent_change":607,"volume":2784,"transactions":9,"vwap":2782},"2025-07-28",801.62,805.080017,793.62,-7.81,578300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":1105,"transactions":9,"vwap":2790},"2025-07-25",791.32001,803.40002,786.75,801.42999,11.89,1.51,{"date":2794,"open":2795,"high":2796,"low":2431,"close":2797,"change":2798,"percent_change":1569,"volume":2799,"transactions":9,"vwap":2797},"2025-07-24",794.049988,795.5,789.53998,-6.67,370700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2020,"transactions":9,"vwap":2805},"2025-07-23",798.21002,801.070007,793.42999,796.21002,-4.34,-0.54,{"date":2809,"open":2810,"high":2811,"low":2810,"close":1816,"change":2812,"percent_change":1796,"volume":2813,"transactions":9,"vwap":1816},"2025-07-22",789.38,803.84998,11.36,566100,{"date":2815,"open":2633,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-21",806.96002,787.81,789.19,11.41,1.47,1003300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2658,"change":1944,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2658},"2025-07-18",781.64001,782.47998,769.59998,0.28,626100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-17",762.45001,776.58002,758.94,775.57001,9.93,1.3,435600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":193,"volume":2845,"transactions":9,"vwap":2843},"2025-07-16",763.33002,769.53998,756.65002,765.64001,5.68,447200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-15",761.26001,767.40002,755.96002,759.96002,-0.24,-0.03,580900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-07-14",757.54999,764.26001,756.56,760.20001,3.5,0.46,428000,{"date":2865,"open":2866,"high":2558,"low":2867,"close":2868,"change":1805,"percent_change":456,"volume":2869,"transactions":9,"vwap":2868},"2025-07-11",750.049988,743.88,756.70001,587400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2731,"volume":2877,"transactions":9,"vwap":2875},"2025-07-10",776.34003,777.77002,753.52002,758.89001,-5.82,751000,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2227,"volume":2884,"transactions":9,"vwap":2882},"2025-07-09",774.85999,760.40002,764.71002,-2.68,534700,{"date":2886,"open":2887,"high":2704,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-07-08",777.39001,761.27002,767.39001,-9.73,-1.25,668400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-07",789.10999,794.15997,772.56,777.12,-9.88,-1.26,700800,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-07-03",797.69,782.78998,787,-8.15,-1.02,539900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2853,"volume":2917,"transactions":9,"vwap":2915},"2025-07-02",794.12,796.96997,784.90002,795.15002,-0.23,631000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":785,"percent_change":117,"volume":2924,"transactions":9,"vwap":2923},"2025-07-01",797.25,800.53003,782.90002,795.38,971300,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":26,"volume":2932,"transactions":9,"vwap":2930},"2025-06-30",792.66998,796.40002,776.42999,795.46997,10.36,1066900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-27",763.84998,792.28003,754.01001,785.10999,39.58,5.31,2193300,{"date":2943,"open":2944,"high":2945,"low":181,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-26",791.039978,794.56,745.53003,-78.78,-9.56,4005300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-25",904.46002,905.37,818.23999,824.31,-82.19,-9.07,1352000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":819,"volume":2966,"transactions":9,"vwap":2964},"2025-06-24",896.58002,910.59998,886.099976,906.5,16.52,436400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-23",885.64001,897.039978,883.75,889.97998,7.1,0.8,693000,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":291,"volume":2983,"transactions":9,"vwap":2981},"2025-06-20",890.35999,894.60999,882.02002,882.88,-3.97,788100,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-18",883.65997,892.78003,882.090027,886.84998,0.09,0.01,550200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1494,"volume":3000,"transactions":9,"vwap":2998},"2025-06-17",890.33002,898.70001,883.42999,886.76001,-1.39,606700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":542,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-06-16",894.080017,900.65002,886.84003,888.15002,-0.5,543100,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1306,"volume":3016,"transactions":9,"vwap":3014},"2025-06-13",892.59998,894.34998,883.31,892.64001,-3.78,502400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":226,"volume":3024,"transactions":9,"vwap":3022},"2025-06-12",893.70001,902.5,893.48999,896.41998,2.72,493900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3019,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3019},"2025-06-11",905.98999,913.15002,893.13,-13.64,-1.5,547400,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":2600,"volume":3040,"transactions":9,"vwap":3038},"2025-06-10",907.82001,911.38,895.56,907.34003,-0.1399,439500,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":2731,"volume":3048,"transactions":9,"vwap":3046},"2025-06-09",911.89001,915.28998,906.31,907.47998,-6.95,336600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-06",914.82001,917.39001,909.25,914.42999,4.69,0.52,294200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":987,"volume":3065,"transactions":9,"vwap":3063},"2025-06-05",915.42999,924.88,906.090027,909.73999,-2.46,605900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1510,"percent_change":1962,"volume":3072,"transactions":9,"vwap":3071},"2025-06-04",895.88,913.94,890.039978,912.20001,573300,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":58,"volume":3080,"transactions":9,"vwap":3078},"2025-06-03",887.080017,896.81,881.69,894.84003,4.35,535900,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":269,"volume":3088,"transactions":9,"vwap":3086},"2025-06-02",884.20001,890.64001,874.40002,890.48999,1.67,338000,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-30",877.83002,894.47998,876.17999,888.82001,1.39,0.16,973100,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":2677,"volume":3105,"transactions":9,"vwap":3103},"2025-05-29",880.62,896.15002,872,887.42999,6.81,290600,{"date":3107,"open":3108,"high":3108,"low":3109,"close":3100,"change":2661,"percent_change":564,"volume":3110,"transactions":9,"vwap":3100},"2025-05-28",883.66998,872.23999,373000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":2355,"transactions":9,"vwap":3116},"2025-05-27",871,883.20001,867.98999,876.81,13.35,1.55,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":2227,"volume":3126,"transactions":9,"vwap":3124},"2025-05-23",864.90002,867.29999,857.53998,863.46002,-3.04,441600,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":733,"volume":3134,"transactions":9,"vwap":3132},"2025-05-22",863.40002,870.25,858.14001,866.5,7.36,413400,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-21",866.87,870.88,855.030029,859.14001,-16.75,-1.91,793700,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":996,"percent_change":1779,"volume":3150,"transactions":9,"vwap":3149},"2025-05-20",868.33002,876.54999,865.40997,875.89001,296300,{"date":3152,"open":3153,"high":3154,"low":3153,"close":3155,"change":1290,"percent_change":269,"volume":3156,"transactions":9,"vwap":3155},"2025-05-19",863.090027,880.96997,877.57001,412300,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":3163,"percent_change":51,"volume":2435,"transactions":9,"vwap":3162},"2025-05-16",869.40997,876.48999,861.28998,875.91998,8.68,{"date":3165,"open":3166,"high":3167,"low":3166,"close":3168,"change":3169,"percent_change":3170,"volume":2020,"transactions":9,"vwap":3168},"2025-05-15",858.099976,868.83002,867.23999,8.03,0.93,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":2685,"volume":3178,"transactions":9,"vwap":3176},"2025-05-14",866.42999,872.64001,856.15002,859.21002,-9.58,590100,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":996,"percent_change":1779,"volume":3185,"transactions":9,"vwap":3184},"2025-05-13",872.31,874.35999,862.35999,868.78998,774700,{"date":3187,"open":3188,"high":3188,"low":3189,"close":3190,"change":3191,"percent_change":3192,"volume":3193,"transactions":9,"vwap":3190},"2025-05-12",883.76001,862,870.46997,6.08,0.7,507200,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":2086,"volume":3201,"transactions":9,"vwap":3199},"2025-05-09",850,869,837.37,864.39001,3.4,226000,{"date":3203,"open":3204,"high":2981,"low":3205,"close":3206,"change":3207,"percent_change":776,"volume":3208,"transactions":9,"vwap":3206},"2025-05-08",875.65997,859.56,860.98999,-11.49,496200,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":246,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-05-07",873.42999,881.64001,869.70001,872.47998,-0.33,576800,{"date":3218,"open":3219,"high":3220,"low":3174,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},"2025-05-06",880,887.070007,875.38,-7.83,-0.89,439200,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3133,"percent_change":2499,"volume":3231,"transactions":9,"vwap":3230},"2025-05-05",879.10999,887.95001,872.94,883.21002,377600,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":1380,"volume":3239,"transactions":9,"vwap":3237},"2025-05-02",875.94,880.02002,870.47998,875.84998,13.88,443300,{"date":3241,"open":3242,"high":3243,"low":3244,"close":3245,"change":3246,"percent_change":2329,"volume":3247,"transactions":9,"vwap":3245},"2025-05-01",863.70001,885,860.070007,861.96997,1.22,677300,{"date":3249,"open":3250,"high":3251,"low":3252,"close":3253,"change":3254,"percent_change":3255,"volume":3256,"transactions":9,"vwap":3253},"2025-04-30",840,864.14001,839.57001,860.75,9.1,1.07,729100,{"date":3258,"open":3259,"high":3260,"low":3261,"close":3262,"change":3263,"percent_change":324,"volume":3264,"transactions":9,"vwap":3262},"2025-04-29",848.20001,860.90997,842.48999,851.65002,6.97,696100,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":2111,"volume":3272,"transactions":9,"vwap":3270},"2025-04-28",834.58002,846.81,833.46002,844.67999,6.58,521000,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":3280,"volume":3281,"transactions":9,"vwap":3278},"2025-04-25",827,844.41998,825,838.099976,20.91,2.56,605300,{"date":3283,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":2451,"volume":3289,"transactions":9,"vwap":3287},"2025-04-24",809.59998,823.32001,802.46002,817.19,7.73,490900,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-04-23",805.33002,826.030029,800.059998,809.46002,18.34,2.32,640100,{"date":185,"open":3300,"high":2928,"low":3300,"close":3301,"change":3302,"percent_change":122,"volume":2263,"transactions":9,"vwap":3301},782.25,791.12,8.87]