[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCNCA":3,"homepage-market-summary":34,"stock-historical-FCNCA":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCNCA","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},"First Citizens BancShares Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","First Citizens is a US regional bank with total assets of around $237 billion as of June 30, 2026. Headquartered in Raleigh, North Carolina, First Citizens' largest markets are North Carolina, South Carolina, and California. The bank has a track record of acquiring troubled banks from the FDIC, such as Silicon Valley Bridge Bank in 2023, which doubled its asset base. First Citizens offers products and services across retail, commercial, wealth management, and railcar leasing. In 2025, First Citizens derived over 95% of its earnings from banking and less than 5% from railcar leasing.","18,141","Raleigh, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4051,8.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":-6,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},2073.46,2080.92,2094.855,2057.31,2073.5,-0.04,59033.51119,7640,2073.1026,2296.3,1623.76001,87683.982926052,66.9,9223,{"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},96403,35187195.731513,19.54,"2025-04-22",[185,186,196,206,216,226,237,248,259,269,280,291,299,309,320,330,340,351,362,373,383,394,405,416,427,438,449,460,471,481,492,503,514,524,535,545,555,566,577,588,599,609,620,630,641,652,663,674,684,694,705,716,726,737,748,757,766,775,784,793,801,809,817,825,834,843,852,861,870,878,887,896,905,912,921,930,939,948,957,966,975,984,992,1000,1008,1017,1026,1035,1044,1053,1062,1071,1080,1088,1097,1106,1113,1122,1131,1140,1149,1158,1166,1175,1184,1193,1201,1210,1216,1225,1234,1243,1252,1261,1270,1277,1286,1294,1302,1310,1317,1326,1335,1344,1353,1361,1369,1377,1386,1395,1404,1411,1419,1428,1435,1444,1453,1462,1470,1478,1487,1496,1505,1514,1523,1531,1540,1548,1555,1561,1570,1579,1587,1595,1603,1612,1621,1629,1638,1647,1656,1665,1673,1681,1690,1697,1706,1715,1723,1731,1739,1748,1757,1766,1774,1783,1792,1800,1807,1816,1825,1833,1841,1849,1857,1865,1873,1881,1890,1898,1907,1916,1925,1933,1941,1948,1956,1965,1974,1981,1990,1997,2005,2014,2021,2028,2035,2042,2051,2059,2067,2074,2083,2090,2098,2106,2115,2123,2131,2138,2147,2155,2163,2171,2180,2188,2197,2206,2214,2223,2231,2240,2248,2256,2264,2273,2280,2288,2296,2303,2311,2320,2327,2335,2343,2350,2358,2367,2375,2382,2391,2399,2406,2414,2422,2430,2438,2447,2456,2463,2471,2479,2488,2496,2504,2513,2522,2530,2538,2545,2552,2560,2568,2575,2584,2592,2601,2608,2616,2624,2631,2639,2646,2655,2664,2671,2679,2686,2693,2700,2707,2715,2724,2732,2739,2747,2754,2763,2770,2779,2787,2796,2803,2812,2821,2828,2835,2844,2852,2860,2868,2874,2882,2891,2900,2908,2914,2922,2928,2937,2945,2952,2960,2967,2975,2981,2987,2996,3004,3012,3019,3028,3036,3045,3052,3059,3067,3075,3081,3088,3095,3104,3111,3118,3127,3136,3145,3152,3159,3166,3175,3182,3190,3199,3207,3216,3223,3230,3238,3244,3252,3259,3265,3274,3283],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":-6,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",2056,2076.18,2010.335,13.3,0.65,79624.809699,9721,2048.1761,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",2066,2084.78,2060.2,-13.26,-0.64,62257.71779,7402,2067.3863,{"date":207,"open":208,"high":209,"low":210,"close":20,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2090.19,2112.42,2051.1801,-24.77,-1.18,54673.934698,8569,2068.0667,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":151,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2096.69,2106.99,2077.92,2098.23,7.87,66093.948633,9623,2098.0257,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2058.51,2105.52,2055.59,2090.36,33.53,1.63,42099.290764,6714,2087.5254,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",2048,2086.91,2034.13,2056.83,17.51,0.86,68971.858145,8939,2052.1429,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2062.5,2092.18,2039.11,2039.32,-28.69,-1.39,75112.474575,10119,2059.5372,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",2134.72,2067.43,2068.01,-53.72,-2.53,69121.816425,8753,2079.6543,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",2114.99,2131.655,2102.305,2121.73,9.84,0.47,58166.10431,8248,2118.0149,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",2118.56,2129.97,2065.005,2111.89,-8.69,-0.41,142624.347829,7752,2110.9071,{"date":292,"open":293,"high":283,"low":199,"close":294,"change":295,"percent_change":50,"volume":296,"transactions":297,"vwap":298},"2026-09-17",2117.27,2120.58,21.01,50536.262107,7385,2112.2895,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",2169.7,2060.015,2099.57,-60.85,-2.82,70568.43182,11379,2116.0561,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",2174.88,2194.765,2159.18,2160.42,-13.46,-0.62,58446.054511,7449,2171.2123,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",2156.01,2197.6883,2173.88,0.88,0.04,48476.535857,7320,2170.4862,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":156,"volume":337,"transactions":338,"vwap":339},"2026-09-11",2178.74,2195.49,2149.51,2173,7.57,51610.018485,6699,2173.4653,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2148.99,2181.971,2119.9,2165.43,36.49,1.71,75739.629864,9379,2151.1745,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",2139.79,2145.39,2118.965,2128.94,-20.99,-0.98,66256.926422,9175,2129.6118,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",2194.54,2211.89,2139.09,2149.93,-58.56,-2.65,78907.738992,9738,2166.8679,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",2189.8,2219.255,2208.49,5.06,0.23,48257.514322,8302,2210.3884,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",2183.9,2215.02,2183.61,2203.43,26.32,1.21,66292.163845,7607,2203.1572,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",2164.93,2213.3,2136.69,2177.11,35.95,1.68,65953.56088,8860,2181.8917,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",2159.74,2192.71,2132.54,2141.16,-23.24,-1.07,71441.366924,9030,2147.9249,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",2184.65,2191.915,2153.87,2164.4,-29.67,-1.35,117036.892094,6688,2164.7073,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",2169.8,2199.83,2166.02,2194.07,33.93,1.57,42899.210822,6993,2185.4633,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",2162.28,2180.68,2143.98,2160.14,-17.08,-0.78,41879.638044,6432,2164.5208,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",2168.2,2201.0564,2153.66,2177.22,18.3,0.85,38890.525862,6493,2185.5027,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",2187.46,2193.25,2153.51,2158.92,-24.13,-1.11,47960.575168,6836,2163.723,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",2178.62,2227.32,2183.05,-0.49,-0.02,57817.583669,7454,2191.6805,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",2166.06,2186.725,2160.27,2183.54,32.31,1.5,43585.951899,6927,2174.9716,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",2170.87,2180.98,2148.636,2151.23,-19.49,-0.9,48093.942404,6758,2157.8679,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",2202.95,2216.44,2151.65,2170.72,-36.95,-1.67,49276.442775,7330,2173.8315,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",2269.905,2200.01,2207.67,-40.51,-1.8,55063.77218,8450,2226.3337,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",2275.56,2295,2244.32,2248.18,-43.15,-1.88,52515.210565,7350,2259.8675,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":93,"volume":542,"transactions":543,"vwap":544},"2026-08-14",2266.37,2294.291,2240.513,2291.33,23.24,37478.892965,5594,2285.3205,{"date":546,"open":547,"high":29,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",2288.44,2263.5225,2268.09,-3.22,-0.14,52219.361192,7767,2273.3359,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",2254.55,2281.22,2236.96,2271.31,18.18,0.81,45632.548354,6811,2269.7268,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",2230.48,2257.78,2218.48,2253.13,19.78,0.89,52977.935156,7145,2244.9453,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",2210.2,2239.32,2209.36,2233.35,14.86,0.67,39514.680491,6344,2229.5979,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",2224.38,2226.5,2207.8,2218.49,-19.02,-0.85,40862.7478,6241,2217.5044,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":276,"volume":606,"transactions":607,"vwap":608},"2026-08-06",2247.66,2255.275,2216.96,2237.51,10.53,39157.568141,6669,2233.8181,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",2255.11,2289.99,2218.52,2226.98,-24.84,-1.1,64458.505383,8243,2238.4391,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":488,"volume":627,"transactions":628,"vwap":629},"2026-08-04",2212.95,2254.275,2207.39,2251.82,33.38,66530.280913,8731,2243.6212,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",2191.8,2219.99,2181.63,2218.44,31.79,1.45,53606.419159,6930,2204.9725,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",2164.15,2198.94,2155.22,2186.65,30.42,1.41,69299.983878,9556,2181.572,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",2184.7,2195.9699,2152.455,2156.23,-15.66,-0.72,50388.486657,6534,2167.5449,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",2194.06,2213.02,2166.64,2171.89,-26.11,-1.19,57739.251023,8682,2181.7055,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",2149.12,2205.9,2198,60.64,2.84,78754.357311,10506,2192.3103,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":77,"volume":691,"transactions":692,"vwap":693},"2026-07-27",2163.9,2186.15,2132.95,2137.36,-23.29,65146.176868,9031,2148.4171,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",2222,2237.815,2157.47,2160.65,-52.12,-2.36,82281.594489,11769,2183.848,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",2148.89,2220.13,2129.09,2212.77,135.2,6.51,204514.236828,20232,2189.8573,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":246,"vwap":725},"2026-07-22",2071.54,2081.17,2045,2077.57,6.41,0.31,66574.652886,2063.0855,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",2069.54,2085.77,2042.73,2071.16,-5.12,-0.25,68903.957443,8128,2063.5841,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",2109.99,2131.34,2065.965,2076.28,-45.8499,-2.16,105268.331007,10560,2079.2255,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",2137.16992,2151.37012,2107.12012,2122.12988,-34.3201,-1.59,71300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",2079.36011,2177.63989,2074.5,2156.44995,85.8298,4.15,116800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",2073.51001,2077.61011,2044.78003,2070.62012,8.3701,0.41,95800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",2091.77002,2114.76001,2055,2062.25,-43.8101,-2.08,86700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",2103.29004,2111.21997,2085.8501,2106.060059,13.47,0.64,85900,{"date":794,"open":795,"high":796,"low":769,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",2102.22998,2112.58008,2092.59009,9.5901,0.46,83900,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",2018.56995,2097.21997,2083,38.38,1.88,89400,{"date":810,"open":805,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",2115.37012,2034.91003,2044.62,-47.8099,-2.28,77000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":212,"volume":824,"transactions":9,"vwap":822},"2026-07-07",2117.3999,2137.98999,2089.080078,2092.42993,-24.9202,92100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",2084.98999,2121.38989,2084.69995,2117.3501,34.3601,1.65,53700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",2139.98999,2150,2056.20996,2082.98999,-38.6399,-1.82,59800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",2087.8501,2133.21997,2080.26001,2121.62988,40.8398,1.96,101300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",2073.30005,2090.030029,2065.84009,2080.79004,1.1401,0.05,73200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",2080.6499,2095.46997,2054.69995,2079.6499,0.72,0.03,107500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":476,"volume":877,"transactions":9,"vwap":875},"2026-06-26",2097.53003,2099,2060.38989,2078.92993,-10.28,139500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",2105.53003,2124.81006,2073.26001,2089.20996,-28.0801,-1.33,87400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",2112.59009,2139.90991,2107.88989,2117.29004,6.1501,0.29,58300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",2088.12012,2116.58008,2071.060059,2111.13989,26.1499,1.25,68500,{"date":906,"open":907,"high":908,"low":909,"close":827,"change":910,"percent_change":192,"volume":911,"transactions":9,"vwap":827},"2026-06-22",2076.36011,2100.15991,2072.51001,13.3699,70600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",2098.6499,2116.28003,2049.63989,2071.62012,-18.2,-0.87,200200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",2085.53003,2122.58008,2071.67993,2089.82007,-5.05,-0.24,116200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",2082.97998,2105.18994,2060,2094.87012,26.1201,1.26,102700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",2115.94995,2123.27002,2061.82007,2068.75,-39.8601,-1.89,110800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",2133.02002,2155.28003,2089.55005,2108.61011,-8.3999,-0.4,113800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",2125.81006,2141.16992,2088.68994,2117.01001,4.1399,0.2,60300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",2103.84009,2136.02002,2095.52002,2112.87012,12.1902,0.58,64700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",2097,2134.46997,2074.1001,2100.67993,26.4299,1.27,78100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":25,"volume":991,"transactions":9,"vwap":989},"2026-06-08",2062.71997,2129.32007,2061.75,2074.25,-0.8501,95400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":860,"transactions":9,"vwap":997},"2026-06-05",2049.98999,2088.38989,2046.48999,2075.1001,27.7802,1.36,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",1993.69995,2065.67993,2047.31995,92.24,4.72,79600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",1993.5,1999.28003,1951.58997,1955.079956,-41.3501,-2.07,59700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",1945.060059,1999.87,1935.73999,1996.43005,56.7201,2.92,58100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",1972.21997,1995,1937.91003,1939.70996,-50.8001,-2.55,75800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",1999.69995,2005.93005,1981.91003,1990.51001,-18.52,-0.92,124100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",1978.5,2011.88,1969.31995,2009.030029,15.9501,0.8,64100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",2009.75,2023.88,1978.56995,1993.079956,-3.8401,-0.19,53400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",1993.82996,2022.68005,1985.57996,1996.92004,5.37,0.27,54000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",1999,2020.30005,1976.069946,1991.55005,2.0701,0.1,83400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":456,"volume":1087,"transactions":9,"vwap":1085},"2026-05-21",1968.099976,1992.40002,1944.79004,1989.47998,16.71,47800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",1929.96997,1979.66003,1925.90002,1972.77002,46.03,2.39,61900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",1943.93005,1950.59998,1908.17004,1926.73999,-15.62,-0.8,77800,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":867,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",1927.030029,1961.30005,1942.35999,13.97,47600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",1949,1966.38,1915.31006,1928.39001,-9.16,-0.47,44900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",1927.43005,1951.71997,1911.88,1937.55005,28.02,1.47,67100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",1907,1922.39001,1889,1909.53003,-9.1599,-0.48,59300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",1928.10999,1946.68994,1892.55005,1918.68994,-1.25,-0.07,56600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",1949.81995,1959.91003,1904.47998,1919.93994,-31.9901,-1.64,46400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1157,"transactions":9,"vwap":1163},"2026-05-08",1956.12,1964.18005,1938.28003,1951.93005,-1.49,-0.08,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",1994.16003,2002.91003,1949.81006,1953.42004,-37.9099,-1.9,77700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-06",2023.079956,2046.59998,1984.56006,1991.32996,-10.8101,-0.54,66800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",1950.22998,2009.35999,1946.70996,2002.14001,47.6901,2.44,41100,{"date":1194,"open":1195,"high":1083,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",1969.70996,1949.51001,1954.44995,-30.9401,-1.56,34100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-01",1991.97998,1999.71997,1962.069946,1985.39001,1.5701,0.08,40100,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":973,"volume":1025,"transactions":9,"vwap":1214},"2026-04-30",1958,2011,1983.81995,11.4099,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-29",1975.85999,1988.81006,1954.089966,1972.41003,-10.98,-0.55,54500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",1973.76001,2010.17004,1954.60999,1983.39001,9.86,0.5,70300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",1933.13,1994.28003,1916.72998,1973.53003,41.5901,2.15,81600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-24",1957.94995,1985.89001,1924.44995,1931.93994,-44.4301,-2.25,93300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-23",2018.18994,2030.75,1953.92004,1976.37,-69.48,-3.4,130000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-22",2059.83008,2072.070068,2028.069946,2045.84998,-8.0499,-0.39,84800,{"date":1271,"open":1272,"high":970,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",2050.34009,2053.8999,-7.5801,-0.37,78700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-20",2023.30005,2068.15991,2017.72998,2061.47998,31.32,1.54,59000,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-17",1985.079956,2045.45996,2030.16003,48.63,2.45,69100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1157,"transactions":9,"vwap":1299},"2026-04-16",1987.60999,2005.96997,1976.90002,1981.53003,-5.48,-0.28,{"date":1303,"open":1304,"high":1305,"low":1048,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",1993.96997,2002.5,1987.01001,-3.97,-0.2,50000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":476,"volume":756,"transactions":9,"vwap":1315},"2026-04-14",1994.22998,2005.80005,1983.44995,1990.97998,-9.8301,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",1984.66003,2004.31995,1966.81995,2000.81006,11.0601,0.56,53600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-10",1993.80005,2006.88,1982.14001,1989.75,-8.54,-0.43,74500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-09",1960.01001,2004.59998,1956.80005,1998.29004,41.66,2.13,83600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",1971.63,1989.98999,1944.29004,1956.63,35.67,1.86,104200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1275,"volume":1360,"transactions":9,"vwap":1358},"2026-04-07",1916.26001,1934.53003,1906.66003,1920.95996,-7.0501,55200,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-06",1886.33997,1931.75,1928.01001,21.38,1.12,51900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":192,"volume":1376,"transactions":9,"vwap":1374},"2026-04-02",1876.43005,1911.48999,1857.93005,1906.63,12.25,60600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",1884.46997,1916,1862.48999,1894.38,9.72,0.52,66400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",1880.46997,1912.44995,1856.81995,1884.66003,37.66,2.04,100600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",1835.67004,1861.90002,1823.58997,1847,11.33,0.62,127400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1397,"change":1409,"percent_change":550,"volume":1410,"transactions":9,"vwap":1397},"2026-03-27",1880.32996,1883.60999,1833.079956,-61.11,90800,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",1858.55005,1902.81995,1896.78003,21.89,1.17,92400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",1872.069946,1901.89001,1830.19995,1874.89001,17.47,0.94,120700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":573,"percent_change":859,"volume":1434,"transactions":9,"vwap":1433},"2026-03-24",1852.73999,1894.18994,1845,1857.42004,129400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",1862.32996,1877.030029,1831.22998,1856.53003,34.14,1.87,113300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",1812.31006,1833.81995,1797.02002,1822.39001,19.16,1.06,114700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-19",1778.01001,1816.68005,1759.27002,1803.22998,26.4399,1.49,111700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":202,"volume":1469,"transactions":9,"vwap":1467},"2026-03-18",1792.92004,1808.78003,1769.01001,1776.79004,-11.49,102300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":937,"volume":1477,"transactions":9,"vwap":1475},"2026-03-17",1784.66003,1809.37,1767.21997,1788.28003,22.27,82400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-16",1779.98999,1818,1761.19995,1766.01001,-2.03,-0.11,115100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-13",1841.97998,1849.17004,1766.46997,1768.040039,-54.87,-3.01,160700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",1834.89001,1850.73999,1808.45996,1822.91003,-35.9099,-1.93,113600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",1914.62,1923.64001,1850.079956,1858.81995,-53.64,-2.8,152600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-10",1912.90002,1950.68994,1884.89001,1912.45996,4.9299,0.26,124700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1051,"volume":1530,"transactions":9,"vwap":1528},"2026-03-09",1861.17004,1912.53003,1819.68005,1907.53003,15.0901,121400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-06",1875.01001,1916.59998,1850,1892.43994,-49.7301,-2.56,132900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1199,"volume":1547,"transactions":9,"vwap":1545},"2026-03-05",1972.87,1979.73999,1928.35999,1942.17004,-30.7,135700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1542,"change":1553,"percent_change":477,"volume":1554,"transactions":9,"vwap":1542},"2026-03-04",1973.18005,1977.93994,1940.30005,-0.3101,97800,{"date":1556,"open":1507,"high":1557,"low":1558,"close":1550,"change":1559,"percent_change":64,"volume":1560,"transactions":9,"vwap":1550},"2026-03-03",1979.25,1904.34998,23.18,106200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",1856.71997,1955.31995,1847.90002,1950,51.85,2.73,113400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-27",1969.79004,1986.13,1875.12,1898.15002,-102.96,-5.15,161400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1069,"volume":1586,"transactions":9,"vwap":1584},"2026-02-26",2009.77002,2038.35999,1982.39001,2001.10999,5.41,83300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":163,"volume":1594,"transactions":9,"vwap":1592},"2026-02-25",1999.97998,2014.62,1973.56006,1995.69995,14.6799,120400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":136,"volume":1602,"transactions":9,"vwap":1600},"2026-02-24",1960.46997,1999.96997,1950.41003,1981.02002,15.3,82100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-23",1997.18005,2031.31006,1927.27002,1965.71997,-50.86,-2.52,121900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",2044.45996,2068.25,1963,2016.57996,-28.7201,-1.4,148700,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-19",2054.32007,2017.70996,2045.30005,-14.72,-0.71,49100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-18",1995.46997,2060.62012,1987.69995,2060.02002,69.3301,3.48,72900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-17",2020.13,2043.16003,1985.099976,1990.68994,-15.1801,-0.76,88200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",2000.75,2021.56995,1969.95996,2005.87,2.11,0.11,97200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-12",2112.1001,2128,1990.089966,2003.76001,-98.1899,-4.67,249500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":983,"transactions":9,"vwap":1670},"2026-02-11",2179,2197.030029,2100.46997,2101.94995,-54.1799,-2.51,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1208,"volume":1680,"transactions":9,"vwap":1678},"2026-02-10",2158.54004,2192.61011,2123.16992,2156.12988,1.6299,109600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-09",2149.95996,2177.16992,2126.59009,2154.5,-6.49,-0.3,68000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":983,"transactions":9,"vwap":1694},"2026-02-06",2143.22998,2183.87012,2160.98999,38.04,1.79,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-05",2115.79004,2134.8501,2094.6001,2122.94995,8.8101,0.42,93500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",2047.040039,2120.91992,2044.31006,2114.13989,70.1699,3.43,108000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1033,"volume":1722,"transactions":9,"vwap":1720},"2026-02-03",2093.94995,2147.43994,2000.17004,2043.96997,-53.3801,132300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":86,"volume":1730,"transactions":9,"vwap":1728},"2026-02-02",2057.71997,2112.53003,2046.069946,2097.3501,27.78,82500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1394,"transactions":9,"vwap":1736},"2026-01-30",2027.02002,2073.94995,2007.54004,2069.57007,36.8101,1.81,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-29",2002.41003,2033.68994,1974.83997,2032.76001,52.71,2.66,100700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-28",2003.19995,2012.68005,1976.12,1980.050049,-20.7699,-1.04,85600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",2023.26001,2034.94995,1989.89001,2000.81995,-13.8401,-0.69,107900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1173,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-26",2014.43994,2042.60999,1996.18994,2014.66003,-0.09,149300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-23",2087.81006,2120.59009,1990.45996,2016.56006,-186.97,-8.49,289500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-22",2190.29004,2232.20996,2179.80005,2203.53003,20.8,0.95,142100,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-21",2124.3501,2205.57007,2182.72998,58.3799,2.75,152000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1794,"change":1805,"percent_change":1015,"volume":1806,"transactions":9,"vwap":1794},"2026-01-20",2143.1499,2166.66992,2114.22998,-45,118200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-16",2170.94995,2177.36011,2140.01001,2169.3501,9.2202,0.43,77500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-15",2159.97998,2193.050049,2155.34009,2160.12988,-1.1301,-0.05,76500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1165,"volume":1832,"transactions":9,"vwap":1830},"2026-01-14",2150.02002,2162.46997,2130.13989,2161.26001,-1.8301,89100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1078,"volume":1840,"transactions":9,"vwap":1838},"2026-01-13",2164.47998,2176.96997,2151.95996,2163.090088,2.1702,69300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1242,"transactions":9,"vwap":1846},"2026-01-12",2160,2185.37012,2151.93994,2160.91992,-14.27,-0.66,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":265,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-09",2183.59009,2200,2169.52002,2175.18994,-0.12,65600,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-08",2158.17993,2204.38989,2177.71997,11.6899,0.54,63100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":616,"volume":1872,"transactions":9,"vwap":1870},"2026-01-07",2178.81006,2201.12012,2154.31006,2166.030029,-24.0901,64800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":808,"transactions":9,"vwap":1878},"2026-01-06",2168.81006,2195.52002,2143.73999,2190.12012,7.51,0.34,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-05",2161.47998,2220.18994,2154.87988,2182.61011,23.9702,1.11,87500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":973,"volume":1897,"transactions":9,"vwap":1895},"2026-01-02",2136.42993,2164.84009,2118.92993,2158.63989,12.46,60200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-31",2163.51001,2180,2143.97998,2146.17993,-14.0801,-0.65,96300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-30",2163.94995,2173.17993,2155,2160.26001,-3.9099,-0.18,67000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-29",2181.97998,2186.050049,2155.54004,2164.16992,-16.3101,-0.75,47300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1855,"volume":1932,"transactions":9,"vwap":1930},"2025-12-26",2184.51001,2192.32007,2171.19995,2180.47998,-2.6401,49400,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-24",2166.97998,2201.78003,2183.12012,14.9902,0.69,34300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":859,"volume":1947,"transactions":9,"vwap":1945},"2025-12-23",2149.93994,2177.44995,2168.12988,1.1299,58700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":488,"volume":1955,"transactions":9,"vwap":1953},"2025-12-22",2131.23999,2168.17993,2130.62012,2167,32.01,71500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-19",2114.88989,2145.92993,2106.13989,2134.98999,27.8301,1.32,140400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-18",2109.01001,2152.51001,2085.54004,2107.15991,-4.4302,-0.21,108300,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1426,"volume":1980,"transactions":9,"vwap":1978},"2025-12-17",2100.78003,2140.43994,2111.59009,19.74,91500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-16",2085.77002,2099.96997,2071.63989,2091.8501,16.99,0.82,126500,{"date":1991,"open":934,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1426,"volume":1996,"transactions":9,"vwap":1994},"2025-12-15",2084.75,2054.3999,2074.86011,19.3401,96500,{"date":1998,"open":1999,"high":873,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-12",2098.76001,2044.58997,2055.52002,-26.5701,-1.28,68900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-11",2049.3501,2091.98999,2049.32007,2082.090088,25.55,1.24,78600,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":1547,"transactions":9,"vwap":2018},"2025-12-10",1976.78003,2065.61011,2056.54004,85.36,4.33,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":93,"percent_change":859,"volume":2027,"transactions":9,"vwap":2026},"2025-12-09",1970.16003,1998.85999,1967.93994,1971.18005,80300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2023,"change":2033,"percent_change":1165,"volume":2034,"transactions":9,"vwap":2023},"2025-12-08",1962.39001,1989.37,1961.96997,-1.6599,86100,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":1863,"volume":2041,"transactions":9,"vwap":2039},"2025-12-05",1950.37,1980.040039,1971.81995,10.6399,68400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-04",1942.5,1975.30005,1933.5,1961.18005,22.91,1.18,79700,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-12-03",1899.060059,1950.060059,1938.27002,33.25,1.75,106700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":964,"volume":2066,"transactions":9,"vwap":2064},"2025-12-02",1910.050049,1916.53003,1897.069946,1905.02002,3.85,47900,{"date":2068,"open":2069,"high":1526,"low":2070,"close":2071,"change":2072,"percent_change":2012,"volume":2073,"transactions":9,"vwap":2071},"2025-12-01",1871.97998,1870.90002,1901.17004,23.28,87000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-28",1877.91003,1907.01001,1875.28003,1877.89001,-11.96,-0.63,43600,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":791,"volume":2089,"transactions":9,"vwap":2087},"2025-11-26",1877.80005,1900.060059,1889.84998,12.0499,78300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2085,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2085},"2025-11-25",1864.71997,1901.030029,1862.73999,22.2201,1.2,143700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1764,"volume":2105,"transactions":9,"vwap":2103},"2025-11-24",1868.30005,1869.53003,1844.44995,1855.57996,-12.91,122800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-21",1827.88,1888.40002,1816.77002,1868.48999,46.46,2.55,121800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1333,"volume":2122,"transactions":9,"vwap":2120},"2025-11-20",1857.18994,1874.13,1814.92004,1822.030029,-7.85,107600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-19",1798.01001,1832.83997,1829.88,31.87,1.77,82900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2125,"change":2136,"percent_change":57,"volume":2137,"transactions":9,"vwap":2125},"2025-11-18",1778.81006,1810.83997,1776.15002,8.79,145700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-17",1834.060059,1836.85999,1771.40002,1789.21997,-56.0801,-3.04,100400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1888,"volume":2154,"transactions":9,"vwap":2152},"2025-11-14",1808.84998,1846.88,1791.050049,1845.30005,20.3201,136000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":287,"volume":2162,"transactions":9,"vwap":2160},"2025-11-13",1830.71997,1855.75,1817.67004,1824.97998,-7.5,70700,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",1818.35999,1854.44995,1832.47998,15.14,0.83,55300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",1808.90002,1833.050049,1805.75,1817.33997,2.9299,0.16,64600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":928,"volume":2187,"transactions":9,"vwap":2185},"2025-11-10",1818.18994,1836.40002,1808.18994,1814.41003,-4.4299,59500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-07",1787.88,1819.72998,1779.10999,1818.83997,18.63,1.03,72000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-11-06",1798.52002,1821.90002,1774.96997,1800.20996,-1.02,-0.06,75500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1688,"volume":2213,"transactions":9,"vwap":2211},"2025-11-05",1807.72998,1843.58997,1800.25,1801.22998,-5.4,62800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-04",1813.70996,1826.14001,1779.39001,1806.63,-16.08,-0.88,57900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1855,"volume":2230,"transactions":9,"vwap":2228},"2025-11-03",1822.079956,1836.45996,1800.91003,1822.70996,-2.11,96700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-31",1768.13,1825.93005,1760.23999,1824.81995,46.32,2.6,156700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":287,"volume":2247,"transactions":9,"vwap":2245},"2025-10-30",1781.19995,1823.87,1775.64001,1778.5,-7.39,104600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":347,"volume":2255,"transactions":9,"vwap":2253},"2025-10-29",1738.38,1809.70996,1735.030029,1785.89001,29.9501,141800,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-28",1787.44995,1754.52002,1755.93994,-30.16,-1.69,90400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-27",1791.22998,1802.94995,1774.98999,1786.099976,10.89,0.61,107300,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":1722,"transactions":9,"vwap":2277},"2025-10-24",1750,1788.91003,1775.20996,23.6899,1.35,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1384,"volume":2287,"transactions":9,"vwap":2285},"2025-10-23",1778,1780,1727.099976,1751.52002,9.03,144300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-22",1766.43994,1776.52002,1742.48999,-16.4,-0.93,190100,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":163,"volume":2302,"transactions":9,"vwap":2300},"2025-10-21",1743.77002,1777.68005,1758.89001,12.86,145200,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-20",1706.099976,1751.84998,1746.030029,51.03,3.01,105600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-17",1666.81006,1700.41003,1645.57996,1695,56.32,3.44,140600,{"date":2321,"open":2322,"high":2322,"low":30,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-16",1746.30005,1638.68005,-107.58,-6.16,189900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-15",1791.29004,1744.21997,1746.26001,-41.83,-2.34,106100,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-14",1714.57996,1795.18005,1788.089966,54.49,3.14,110600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2128,"percent_change":1442,"volume":2349,"transactions":9,"vwap":2348},"2025-10-13",1722.060059,1738.58997,1716.88,1733.59998,108200,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-10",1787.93005,1699.27002,1701.72998,-74.74,-4.21,133300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-09",1768.98999,1782.92004,1747.94995,1776.46997,20.27,1.15,157500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1764,"volume":2374,"transactions":9,"vwap":2372},"2025-10-08",1773.95996,1776.47998,1728.35999,1756.19995,-12.2301,123700,{"date":2376,"open":2377,"high":2133,"low":2378,"close":2379,"change":2380,"percent_change":1232,"volume":2381,"transactions":9,"vwap":2379},"2025-10-07",1762.64001,1757.41003,1768.43005,8.75,113700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-06",1765.52002,1789.37,1750.69995,1759.68005,-3,-0.17,173600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2365,"volume":2398,"transactions":9,"vwap":2396},"2025-10-03",1742.68005,1770.41003,1740.98999,1762.68005,20,189100,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2393,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2393},"2025-10-02",1772.65002,1721.90002,-17.09,-0.97,198000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1156,"volume":2413,"transactions":9,"vwap":2411},"2025-10-01",1787.43994,1793.64001,1746.91003,1759.77002,-29.39,162400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1138,"volume":2421,"transactions":9,"vwap":2419},"2025-09-30",1793.079956,1807.64001,1769.29004,1789.16003,-8.64,138700,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-29",1845.099976,1790.60999,1797.80005,-52.58,-2.84,259200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1923,"volume":2437,"transactions":9,"vwap":2435},"2025-09-26",1878.28003,1883.77002,1798.27002,1850.38,-13.92,227700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-25",1824.43005,1866.70996,1817.91003,1864.30005,29.2101,1.59,179800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-24",1856.099976,1875.25,1809,1835.089966,-14.5801,-0.79,226400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1923,"percent_change":25,"volume":2462,"transactions":9,"vwap":2461},"2025-09-23",1856.48999,1872.23999,1831,1849.67004,234700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2221,"volume":2470,"transactions":9,"vwap":2468},"2025-09-22",1855.66003,1865.089966,1809.030029,1850.42004,-16.46,149200,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-19",1908.31995,1846.39001,1866.88,-29.08,-1.53,279300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-18",1897.43005,1907.60999,1873.59998,1895.95996,13.13,0.7,204600,{"date":2489,"open":2490,"high":2491,"low":1535,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-17",1862.75,1893.45996,1882.82996,17.0299,0.91,205400,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-16",1918.20996,1846,1865.80005,-44.8999,-2.35,187400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-09-15",1971.43005,1991.58997,1909.34998,1910.69995,-64.1001,-3.25,198100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-09-12",1966.47998,1993.93994,1957.47998,1974.80005,10.37,0.53,119900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2494,"volume":2529,"transactions":9,"vwap":2527},"2025-09-11",1940.13,1973.33997,1938.19995,1964.43005,17.78,183100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":326,"volume":2537,"transactions":9,"vwap":2535},"2025-09-10",1940.19995,1963.93005,1934.32996,1946.65002,0.7001,138500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":25,"volume":1799,"transactions":9,"vwap":2543},"2025-09-09",1946.76001,1965.10999,1945,1945.94995,-0.8101,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2540,"change":2550,"percent_change":1367,"volume":2551,"transactions":9,"vwap":2540},"2025-09-08",1926.94995,1954.18005,1905.41003,21.5,116000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1799,"transactions":9,"vwap":2557},"2025-09-05",2003.10999,2025.67004,1915,1925.26001,-84.85,-4.22,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":390,"volume":2567,"transactions":9,"vwap":2565},"2025-09-04",1994,2010.95996,1989.040039,2010.10999,23.99,109400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":885,"percent_change":1147,"volume":2574,"transactions":9,"vwap":2573},"2025-09-03",1980.099976,1998.099976,1946.56995,1986.12,99300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-09-02",1961.5,1991.72998,1937.27002,1987.44995,3.5399,0.18,90600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":358,"volume":2591,"transactions":9,"vwap":2589},"2025-08-29",2001.65002,2019.78003,1979.31006,1983.91003,-19.5399,148800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-28",2049.79004,2075.79004,1998.050049,2003.44995,-29.1101,-1.43,213200,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":347,"volume":2607,"transactions":9,"vwap":2605},"2025-08-27",1988.37,2043.47998,2032.56006,34.2401,191700,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-26",1962.62,2001.01001,1998.31995,29.84,1.52,103700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":358,"volume":2623,"transactions":9,"vwap":2621},"2025-08-25",1986.84998,1990,1963.19995,1968.47998,-19.51,131400,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2238,"volume":2630,"transactions":9,"vwap":2628},"2025-08-22",1942.30005,1996,1987.98999,50.36,155200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1773,"transactions":9,"vwap":2636},"2025-08-21",1919.98999,1937.71997,1913.33997,1937.63,6.29,0.33,{"date":2640,"open":2641,"high":1356,"low":2642,"close":2643,"change":2644,"percent_change":434,"volume":2645,"transactions":9,"vwap":2643},"2025-08-20",1902.78003,1893.030029,1931.33997,29.9199,115800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-08-19",1922.02002,1951.079956,1899.70996,1901.42004,-29.2999,-1.52,182500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-08-18",1867,1935.56006,1824.040039,1930.71997,59.37,3.17,178900,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1512,"volume":2670,"transactions":9,"vwap":2668},"2025-08-15",1936.42004,1870.76001,1871.34998,-53.89,118500,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-14",1893.40002,1926.18994,1925.23999,20.5,1.08,123500,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":2365,"volume":2685,"transactions":9,"vwap":2683},"2025-08-13",1883,1909.44995,1904.73999,21.74,138400,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2681,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2681},"2025-08-12",1867.98999,1891.52002,34.07,1.84,94900,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":1789,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-11",1827.93994,1868.42004,1848.93005,1.14,138100,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":131,"volume":2706,"transactions":9,"vwap":2704},"2025-08-08",1839.21997,1789.68994,1828.13,7.28,286400,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-07",1862.81006,1816.42004,1820.84998,-27.9,-1.51,233400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-08-06",1863.28003,1878.70996,1846.17004,1848.75,-13.87,-0.74,165800,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-05",1883.82996,1831.75,1862.62,-21.21,-1.13,174900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2726,"change":2737,"percent_change":2713,"volume":2738,"transactions":9,"vwap":2726},"2025-08-04",1920,1925,1877.59998,-28.8101,115500,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-08-01",1967.02002,1905.91003,1912.64001,-82.12,-4.12,119100,{"date":2748,"open":2586,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":616,"volume":2753,"transactions":9,"vwap":2751},"2025-07-31",2025.38,1991.57996,1994.76001,-22.26,87200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-30",2037,2038.16003,2005.69995,2017.02002,-14.88,-0.73,131000,{"date":2764,"open":2765,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2221,"volume":2769,"transactions":9,"vwap":2767},"2025-07-29",2066.8501,2022.40002,2031.90002,-18.14,73600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-28",2087.26001,2099.90991,2038.39001,2050.040039,-46,-2.19,93900,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-25",2170,2065.62988,2096.040039,-17.79,-0.84,97300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-07-24",2161.080078,2164.62988,2112.77002,2113.83008,-44.3999,-2.06,115400,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":1888,"volume":2802,"transactions":9,"vwap":2800},"2025-07-23",2142.45996,2169.31006,2158.22998,23.75,53200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-22",2118.96997,2156.16992,2092.030029,2134.47998,20.22,0.96,92300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-21",2116.43994,2153,2114.1499,2114.26001,-9.3301,-0.44,51800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":799,"volume":1139,"transactions":9,"vwap":2826},"2025-07-18",2131.01001,2131.090088,2112.82007,2123.59009,9.79,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2833,"percent_change":648,"volume":2834,"transactions":9,"vwap":2832},"2025-07-17",2079.55005,2122.98999,2113.80005,29.3201,69900,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-16",2096,2100.37012,2057.62012,2084.47998,3.6199,0.17,69000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-15",2142.02002,2152.62988,2080.86011,-72.0198,-3.35,69800,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-07-14",2108.02002,2155.63989,2152.87988,35.2598,1.67,65400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1848,"volume":2867,"transactions":9,"vwap":2865},"2025-07-11",2110.29004,2134.17993,2066.32007,2117.62012,-14.0698,78400,{"date":2869,"open":914,"high":2870,"low":914,"close":2871,"change":2872,"percent_change":2873,"volume":1079,"transactions":9,"vwap":2871},"2025-07-10",2158.21997,2131.68994,34.46,1.64,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":488,"volume":2881,"transactions":9,"vwap":2879},"2025-07-09",2079.93994,2105.29004,2068.81006,2097.22998,31.03,83200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-08",2091.3501,2094.77002,2065.32007,2066.19995,-11.77,-0.57,80400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-07",2073.70996,2100.11011,2059.91992,2077.96997,-10.76,-0.52,57500,{"date":2901,"open":2902,"high":2903,"low":2902,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-03",2082.70996,2114.95996,2088.72998,14.8201,0.71,45400,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2913,"percent_change":488,"volume":1955,"transactions":9,"vwap":2912},"2025-07-02",2044,2086.18994,2073.90991,30.5998,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-07-01",1952.20996,2051.01001,2043.31006,86.8401,4.44,99900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1268,"percent_change":477,"volume":1105,"transactions":9,"vwap":2927},"2025-06-30",1968.45996,1999.39001,1956.31006,1956.46997,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-27",1965.060059,1974,1945.42004,1956.85999,-3.13,-0.16,200900,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-26",1918.88,1962.25,1959.98999,48.24,2.52,60900,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2842,"volume":2951,"transactions":9,"vwap":2949},"2025-06-25",1924.59998,1897.32996,1911.75,3.33,70500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":50,"volume":2959,"transactions":9,"vwap":2957},"2025-06-24",1906.81995,1946,1903.66003,1908.42004,18.91,82700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2195,"volume":1034,"transactions":9,"vwap":2965},"2025-06-23",1865.17004,1892,1834.46997,1889.51001,19.1901,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":999,"volume":2974,"transactions":9,"vwap":2972},"2025-06-20",1857.16003,1874.17004,1855.89001,1870.31995,25.0099,159900,{"date":2976,"open":2977,"high":2978,"low":2977,"close":2979,"change":1737,"percent_change":1393,"volume":2980,"transactions":9,"vwap":2979},"2025-06-18",1806.94995,1854.43994,1845.31006,77300,{"date":2982,"open":2983,"high":2442,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2187,"transactions":9,"vwap":2984},"2025-06-17",1797.10999,1808.5,-8.39,-0.46,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-16",1833.10999,1842.060059,1816.67004,1816.89001,-1.79,-0.1,59200,{"date":2997,"open":2998,"high":2499,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-06-13",1832.22998,1787.030029,1818.68005,-22.59,-1.23,70900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":755,"volume":3011,"transactions":9,"vwap":3009},"2025-06-12",1855.18005,1870.87,1826.040039,1841.27002,-29.75,114900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1383,"percent_change":1384,"volume":3018,"transactions":9,"vwap":3017},"2025-06-11",1869,1874.30005,1850.099976,1871.02002,83700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-06-10",1845.79004,1864.72998,1821.32996,1861.30005,29.5801,1.61,72200,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":800,"transactions":9,"vwap":3033},"2025-06-09",1860.43005,1863.91003,1829.42004,1831.71997,-24.5601,-1.32,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-06",1832.069946,1859.77002,1827.57996,1856.28003,42.1901,2.33,51000,{"date":3046,"open":3047,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":2454,"volume":3051,"transactions":9,"vwap":3049},"2025-06-05",1835,1805.18994,1814.089966,-14.4,53300,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3056,"change":3057,"percent_change":445,"volume":3058,"transactions":9,"vwap":3056},"2025-06-04",1832.10999,1854.14001,1828.48999,-14.37,55000,{"date":3060,"open":3061,"high":2474,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-03",1802.099976,1790.59998,1842.85999,43.36,2.41,76100,{"date":3068,"open":3069,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-02",1848.88,1789.64001,1799.5,-49.38,-2.67,85200,{"date":3076,"open":3077,"high":2461,"low":3078,"close":3069,"change":3079,"percent_change":126,"volume":3080,"transactions":9,"vwap":3069},"2025-05-30",1838.97998,1807.21997,4.63,164300,{"date":3082,"open":3083,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1324,"volume":3087,"transactions":9,"vwap":3085},"2025-05-29",1852.39001,1819.67004,1844.25,10.36,111900,{"date":3089,"open":3090,"high":2449,"low":3091,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-28",1855.25,1833.89001,-19.6799,-1.06,56800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-27",1825.01001,1856.78003,1824.47998,1853.56995,31.2999,1.72,106400,{"date":3105,"open":3106,"high":3107,"low":3106,"close":3108,"change":3109,"percent_change":2203,"volume":3110,"transactions":9,"vwap":3108},"2025-05-23",1800.45996,1832.85999,1822.27002,-18.77,45000,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":2761,"percent_change":25,"volume":3117,"transactions":9,"vwap":3116},"2025-05-22",1841.22998,1854.25,1830.75,1841.040039,70000,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-21",1899.40002,1900,1839.42004,1841.77002,-76.4299,-3.98,73100,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-20",1934.19995,1941.29004,1917.099976,1918.19995,-19.5901,-1.01,60400,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-19",1934.29004,1947.34998,1928.43994,1937.79004,-15.7899,-0.81,42400,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":1848,"volume":2995,"transactions":9,"vwap":3150},"2025-05-16",1962.32996,1973.81006,1952.31006,1953.57996,-12.9701,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":2582,"volume":1070,"transactions":9,"vwap":3157},"2025-05-15",1953.71997,1977.80005,1942.64001,1966.55005,3.63,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":131,"volume":1872,"transactions":9,"vwap":3164},"2025-05-14",1962.97998,1965.84998,1939.98999,1962.92004,7.8,{"date":3167,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-13",1939.80005,1969.23999,1931.45996,1955.12,14.8199,0.76,77900,{"date":3176,"open":3177,"high":3178,"low":3179,"close":1552,"change":3180,"percent_change":3181,"volume":1469,"transactions":9,"vwap":1552},"2025-05-12",1945.40002,1981.56995,1919.80005,98.7001,5.36,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":1402,"volume":3189,"transactions":9,"vwap":3187},"2025-05-09",1842.050049,1843.37,1827,1841.59998,11.38,43500,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":3197,"volume":3198,"transactions":9,"vwap":3195},"2025-05-08",1809.67004,1844.91003,1808.079956,1830.21997,35.53,1.98,92900,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":1426,"volume":3206,"transactions":9,"vwap":3204},"2025-05-07",1799,1822.51001,1786.19995,1794.68994,16.6499,110100,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-05-06",1815.53003,1846.25,1772.29004,1778.040039,-65.25,-3.54,211400,{"date":3217,"open":3218,"high":3219,"low":3218,"close":3220,"change":3221,"percent_change":192,"volume":3222,"transactions":9,"vwap":3220},"2025-05-05",1812,1867.84998,1843.29004,11.9701,76000,{"date":3224,"open":3225,"high":3226,"low":3225,"close":3227,"change":3228,"percent_change":3229,"volume":1079,"transactions":9,"vwap":3227},"2025-05-02",1807.96997,1847.68005,1831.31995,49.85,2.8,{"date":3231,"open":3232,"high":3233,"low":3234,"close":3235,"change":3043,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},"2025-05-01",1764.64001,1803.31995,1752.95996,1781.46997,0.13,67800,{"date":3239,"open":2275,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":445,"volume":1815,"transactions":9,"vwap":3242},"2025-04-30",1781.58997,1734.94995,1779.14001,-13.91,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":2049,"volume":3251,"transactions":9,"vwap":3249},"2025-04-29",1769.82996,1802.73999,1760.97998,1793.050049,20.8401,48600,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":1359,"percent_change":955,"volume":3258,"transactions":9,"vwap":3257},"2025-04-28",1790.20996,1792.099976,1757.52002,1772.20996,73000,{"date":3260,"open":3261,"high":3262,"low":3261,"close":3263,"change":3264,"percent_change":202,"volume":2959,"transactions":9,"vwap":3263},"2025-04-25",1739.88,1789.55005,1779.26001,-11.39,{"date":3266,"open":3267,"high":3268,"low":3269,"close":3270,"change":3271,"percent_change":3272,"volume":3273,"transactions":9,"vwap":3270},"2025-04-24",1796.19995,1806.48999,1703.94995,1790.65002,18.61,1.05,133600,{"date":3275,"open":3276,"high":3277,"low":3278,"close":3279,"change":3280,"percent_change":3281,"volume":3282,"transactions":9,"vwap":3279},"2025-04-23",1784.56006,1855.82996,1757.35999,1772.040039,37.51,2.16,112800,{"date":183,"open":3284,"high":3285,"low":3286,"close":3287,"change":3288,"percent_change":3289,"volume":3290,"transactions":9,"vwap":3287},1697.099976,1742.29004,1680.5,1734.53003,37.4301,2.21,85100]