[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FICO":3,"homepage-market-summary":31,"stock-historical-FICO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FICO","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},"Fair Isaac Corporation","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Founded in 1956, Fair Isaac is a leading applied analytics company. It is primarily known for its FICO credit scores, a widely used industry benchmark to determine the creditworthiness of an individual consumer. The firm's US-centric credit scores business accounts for most of the firm's revenue and profits and consists of business-to-business and business-to-consumer services. In addition to scores, Fair Isaac also sells software primarily to financial institutions for areas such as analytics, decision-making, customer workflows, and fraud.","3,876","Bozeman, MT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},661.25,614,675.5,609,661.75,-0.5,-0.08,1631620.902528,78924,654.2003,1886.28003,586.0497,366448.018535888,5.8,9209,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2217.6001,354354,129339104.633972,-64.69,"2025-04-22",[183,184,194,204,215,226,237,248,259,270,281,292,303,314,325,336,347,358,369,380,391,402,412,422,433,444,455,465,476,487,498,508,519,530,541,552,563,574,585,595,606,616,627,638,649,660,670,681,692,703,714,725,736,747,758,767,776,785,794,803,812,821,829,838,846,855,864,873,882,890,899,908,916,925,934,943,951,960,969,978,987,996,1005,1014,1022,1029,1038,1047,1056,1065,1072,1080,1089,1098,1105,1114,1122,1131,1140,1148,1155,1163,1172,1180,1188,1196,1204,1212,1220,1229,1238,1247,1256,1264,1273,1281,1290,1298,1307,1315,1324,1333,1342,1351,1359,1366,1375,1384,1392,1400,1408,1417,1426,1435,1443,1451,1460,1469,1477,1485,1493,1501,1509,1518,1527,1536,1543,1552,1561,1570,1579,1588,1596,1604,1612,1621,1629,1638,1646,1655,1663,1672,1681,1688,1697,1705,1713,1722,1730,1739,1746,1755,1763,1772,1778,1786,1795,1804,1813,1822,1831,1840,1848,1857,1866,1874,1883,1892,1900,1908,1917,1926,1935,1943,1952,1961,1968,1977,1986,1995,2004,2013,2021,2028,2037,2045,2054,2063,2072,2081,2090,2099,2108,2117,2125,2133,2142,2151,2160,2169,2176,2185,2193,2201,2208,2217,2225,2234,2242,2250,2259,2267,2276,2285,2293,2302,2311,2320,2329,2337,2346,2355,2363,2372,2380,2389,2398,2406,2415,2424,2431,2440,2449,2457,2466,2475,2484,2492,2500,2509,2518,2527,2535,2544,2551,2560,2569,2578,2587,2593,2602,2611,2620,2627,2635,2643,2652,2661,2669,2678,2686,2694,2702,2710,2718,2727,2735,2744,2752,2761,2770,2777,2785,2793,2801,2809,2818,2826,2833,2842,2850,2858,2866,2873,2879,2886,2895,2904,2912,2921,2928,2937,2946,2954,2962,2970,2978,2987,2995,3003,3010,3017,3026,3034,3043,3051,3059,3067,3075,3084,3093,3101,3109,3116,3124,3132,3140,3149,3157,3165,3172,3181,3189,3196,3204,3213,3221,3230,3236,3244,3252,3260,3269,3277,3286,3294,3302,3311,3320,3327,3335,3343,3351,3359,3368],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",635,675.87,620,69.28,11.69,2999511.327885,135523,653.9203,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",602.02,612.01,592.47,-25.4,-4.11,2010179.561263,115579,597.3959,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",668.08,685,595.19,617.87,-223.02,-26.52,4914500.112553,228268,627.2291,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",852.86,853.545,832,840.89,-22.2,-2.57,394267.969299,32180,832.4668,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",857,870,848.639,863.09,6.61,0.77,387457.675664,27399,863.3538,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",888.12,892.846,855,856.48,-23.14,-2.63,502492.392861,38234,865.6169,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",910,916.05,875.45,879.62,-34.86,-3.81,501918.952915,42952,883.1852,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",937.15,941.97,909.16,914.48,-10.04,-1.09,342305.28527,29887,918.5789,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",964.19,967.99,921.02,924.52,-25.16,-2.65,487559.323553,38290,929.4911,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",965.14,970.4633,941.82,949.68,-16.62,-1.72,823508.754263,26120,951.4265,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",990.3,990.84,961.13,966.3,-25.05,-2.53,244807.475539,23721,968.6038,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",980,1003.1699,976,991.35,5.39,0.55,215997.376935,19597,992.9014,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",991.5,1009,975.8271,985.96,-15.54,-1.55,278623.756477,25560,989.4255,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",1002,1014,982.78,1001.5,16.11,1.63,253490.351366,26946,1000.2835,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",965.23,1000.815,960.0201,985.39,24.72,2.57,400371.71543,34497,984.1091,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",973.71,982.99,947.91,960.67,-22.52,-2.29,365480.861388,32706,960.2512,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",934.99,994.5,913.04,983.19,49.89,5.35,793967.825179,62676,962.0281,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",920.51,938.84,899,933.3,1.04,0.11,668025.746868,58881,917.5519,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",934.39,954.08,885,932.26,-186.67,-16.68,1430718.770119,110572,930.0325,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",1114.55,1150.835,1099,1118.93,19.48,1.77,203243.693912,22956,1122.8959,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",1087.12,1109.99,1099.45,-4.23,-0.38,165430.147818,19573,1097.1793,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",1135.93,1086,1103.68,-43.53,-3.79,252933.754837,25047,1103.9156,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",1136.27,1158.29,1132,1147.21,-6.36,-0.55,243713.551532,19655,1146.6623,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",1161,1177,1150,1153.57,-3.49,-0.3,157598.688333,18599,1157.4834,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",1137.52,1175.405,1136.49,1157.06,23.36,2.06,183053.99819,19153,1161.0182,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":440,"volume":462,"transactions":463,"vwap":464},"2026-08-26",1120,1145.893,1104.31,1133.7,-3.44,135617.70766,16527,1135.88,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",1157.09,1170.22,1133.16,1137.14,-29.26,-2.51,189776.37905,20579,1142.7054,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",1170.61,1181.435,1156,1166.4,-6.27,-0.53,297745.070357,28275,1168.7527,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",1149.75,1188.8,1148.88,1172.67,22.92,1.99,293219.35357,26707,1172.237,{"date":499,"open":500,"high":501,"low":502,"close":489,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",1165.82,1178.65,1135.18,-11.84,-1.02,254553.194372,24861,1153.7974,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",1095.6,1176.1,1089.41,1161.59,83.47,7.74,357969.562701,35113,1158.5127,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",1072.79,1098.31,1070,1078.12,13.71,1.29,215387.775744,19793,1084.6157,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",1087.51,1093.58,1060,1064.41,-21.37,-1.97,232332.816976,22537,1072.8405,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",1112.78,1116.98,1075.35,1085.78,-24.92,-2.24,177727.440246,17295,1089.4187,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",1065,1117.93,1048.0001,1110.7,66.49,6.37,305797.78125,28005,1089.4765,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",1030.93,1054.99,1015,1044.21,5.98,0.58,432149.583136,22327,1040.1177,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",1044.71,1048.48,1016.01,1038.23,-11.51,-1.1,338085.366549,26398,1032.0496,{"date":586,"open":587,"high":523,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",1029.6,1029.35,1049.74,8.34,0.8,293955.715576,26335,1051.982,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",1033.2,1058.73,1023,1041.4,9.51,0.92,301874.302045,27355,1040.3465,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",1087.28,1020.2,1031.89,-59.66,-5.47,360364.962748,33094,1037.4306,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",1056,1107.6299,1051,1091.55,44.56,4.26,319246.313451,30072,1093.0176,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",1040,1055.345,1028.46,1046.99,1.53,0.15,464152.412832,34081,1047.5498,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",1111.6,1115.9751,1031.14,1045.46,-77.51,-6.9,634450.666041,52829,1048.5647,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",1136.01,1136.02,1070.24,1122.97,-16.57,-1.45,1146297.601926,58800,1104.2336,{"date":661,"open":437,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",1238.6,1125.28,1139.54,-233.54,-17.01,995480.799448,86430,1155.5918,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",1348.49,1410.17,1334.235,1373.08,36.86,2.76,415207.032117,44502,1389.0718,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",1301.55,1390,1288.145,1336.22,55.65,4.35,392845.571785,38516,1352.0019,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",1262.11,1300.9999,1250,1280.57,43.2,3.49,275079.09416,25853,1284.5916,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",1220,1252.72,1209.921,1237.37,31.18,2.58,149642.550148,18650,1238.9188,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",1218.16,1230.02,1188.1,1206.19,-15.28,-1.25,186503.264429,21754,1200.1364,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",1244.13,1248.28,1212.12,1221.47,-5.87,-0.48,191445.560788,22824,1222.0297,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",1209.29,1244.32,1172.69,1227.34,-36.49,-2.89,223561.806643,22360,1227.9191,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",1249.28,1269.58,1231.73,1263.83,6.72,0.53,197654.976247,21262,1259.6897,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",1232.89001,1260.20996,1219.96997,1257.10999,15.89,1.28,251400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",1218.98999,1256.5,1209.68005,1241.21997,35.4299,2.94,201100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",1232.14001,1270,1196.93994,1205.79004,-4.73,-0.39,228400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",1230.15002,1258.95996,1204.01001,1210.52002,-67.73,-5.3,342500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",1269.77002,1289.47998,1251.84998,1278.25,27.35,2.19,283400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",1290,1304.75,1246.46997,1250.90002,-28.51,-2.23,213500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",1245,1279.71997,1233.32996,1279.41003,13.3301,1.05,156000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":244,"volume":828,"transactions":9,"vwap":826},"2026-07-08",1288.98999,1298.079956,1259.91003,1266.079956,-34.1901,223000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",1295,1335.60999,1294,1300.27002,13.76,1.07,267700,{"date":839,"open":840,"high":841,"low":696,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",1269.16003,1295.56995,1286.51001,15.68,1.23,162400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",1220.76001,1273.98999,1212.5,1270.82996,64.1799,5.32,270300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",1200.51001,1226.68005,1189,1206.65002,11.87,0.99,254700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",1161.65002,1199.73999,1160,1194.78003,17.26,1.47,255400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",1200,1213.050049,1173.45996,1177.52002,-5.27,-0.45,287600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",1150.48999,1199.30005,1182.79004,39.3101,3.44,371000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",1127.41003,1163.34998,1113.17004,1143.47998,3.14,0.28,212500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",1099.69995,1149.98999,1099.46997,1140.33997,40.9299,3.72,218300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":133,"volume":915,"transactions":9,"vwap":913},"2026-06-23",1098.80005,1113.51001,1080.81006,1099.41003,8.5601,277300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",1074.56006,1108.57996,1065.68994,1090.84998,-5.63,-0.51,353000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",1133.51001,1137.16003,1080,1096.47998,-30.36,-2.69,889900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",1181,1194,1119.60999,1126.83997,-59.4,-5.01,328600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":802,"transactions":9,"vwap":948},"2026-06-16",1181.58997,1204,1164.30005,1186.23999,4.62,0.39,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",1191,1197,1163.31995,1181.62,2.4301,0.21,333400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-12",1196.12,1199.70996,1163.62,1179.18994,-6.1801,-0.52,289100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",1205.01001,1235.29004,1175.28003,1185.37,-34.78,-2.85,331200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-10",1222.98999,1260,1209.79004,1220.15002,-5,-0.41,257700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",1200.62,1246,1187.56006,1225.15002,17.8101,1.48,327500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-08",1144.02002,1226.58997,1124.45996,1207.33997,70.01,6.16,277200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",1171.90002,1184.099976,1134.099976,1137.32996,-29.37,-2.52,199400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",1217.040039,1162.60999,1166.69995,-7.9601,-0.68,233200,{"date":1023,"open":1024,"high":1024,"low":437,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-03",1230,1174.66003,-76.97,-6.15,348700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",1263.45996,1280,1212.65002,1251.63,-33.12,-2.58,413600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",1256.93005,1320.15002,1218.40002,1284.75,34.16,2.73,306500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",1289.88,1299.98999,1248.51001,1250.58997,-45.77,-3.53,344000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-28",1281.69995,1323.34998,1269.13,1296.35999,17.89,1.4,365100,{"date":1066,"open":1067,"high":805,"low":1068,"close":1069,"change":1070,"percent_change":871,"volume":1071,"transactions":9,"vwap":1069},"2026-05-27",1258.70996,1251.10999,1278.46997,18.58,373400,{"date":1073,"open":1074,"high":1032,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",1239.44995,1212,1259.89001,19.98,1.61,386400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",1232,1277.22998,1225,1239.91003,11.8101,0.96,303200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-21",1224.94995,1258.46997,1200.31995,1228.099976,-2.13,-0.17,341600,{"date":1099,"open":1100,"high":1101,"low":437,"close":1102,"change":1103,"percent_change":906,"volume":1104,"transactions":9,"vwap":1102},"2026-05-20",1170.78003,1243,1230.22998,44.08,395300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",1206.10999,1245.93994,1171.060059,1186.15002,4.3301,0.37,506300,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",1094.20996,1185.16003,1181.81995,83.23,7.58,429200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",1081.39001,1112.83997,1077.69995,1098.58997,21.6599,2.01,288900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",1059.050049,1106.40002,1054.42004,1076.93005,12.29,1.15,328700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":537,"volume":1147,"transactions":9,"vwap":1145},"2026-05-13",1078,1078.59998,1046.21997,1064.64001,-21.36,376200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":415,"change":1153,"percent_change":429,"volume":1154,"transactions":9,"vwap":415},"2026-05-12",1090.28003,1113.14001,1081.25,-6,345200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",1120.23999,1086.87,1092,-34,-3.02,289600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",1122,1132.93005,1100,1126,-2.39,-0.21,315400,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",1075,1133.65002,1128.39001,61.39,5.75,324000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":39,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-06",1065.22998,1082.41003,1043.45996,1067,0.07,425600,{"date":1189,"open":1190,"high":929,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",1058.099976,1039.81006,1066.27002,6.27,0.59,278200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":534,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":534},"2026-05-04",1050.65002,1072.63,1037.30005,24.5,2.37,242700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":90,"volume":1211,"transactions":9,"vwap":1209},"2026-05-01",1049,1063,1002.19,1035.5,10.5,259100,{"date":1213,"open":175,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",1026,965.5,1025,-18.57,-1.78,629800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",1088.78003,1095,1007.44,1043.56995,33.07,3.27,505800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",1028.70996,1059.87,1007.45001,1010.5,-3.33,-0.33,318700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",999.27002,1042.60999,985.12,1013.83002,9.1101,0.91,302600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",970.15002,1010.90002,966,1004.71997,24.96,2.55,311500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":862,"volume":1263,"transactions":9,"vwap":1261},"2026-04-23",952,981.41998,931.70001,979.76001,9.59,528600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",1053.57996,1069.47998,870.01001,970.16998,-66.53,-6.42,1405900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":472,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",1051.38,1088.88,1017.12,1036.69995,-26.7101,357800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",1055,1069.23999,1031.31995,1063.41003,-10.11,-0.94,241300,{"date":1291,"open":1159,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",1110.39001,1062.70996,1073.52002,3.59,0.34,282200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",1056.90002,1079.67004,1048,1069.93005,39.12,3.8,285600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-15",1017.90997,1046.51001,1030.81006,23.53,2.34,299600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",1010,1051.66003,1000.21002,1007.28003,6.3701,0.64,419500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",927.40997,1013.51001,923,1000.90997,78.54,8.52,636500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-10",1068.089966,1073.97998,909,922.37,-149.98,-13.99,1086700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-09",1081.21997,1088.84998,1035,1072.34998,-19.6901,-1.8,209600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":602,"volume":1358,"transactions":9,"vwap":1356},"2026-04-08",1119,1130.51001,1085.46997,1092.040039,9.9601,237500,{"date":1360,"open":1167,"high":1361,"low":1174,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-07",1100.76001,1082.079956,-12.24,-1.12,195300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-06",1090,1099.18994,1076.5,1094.31995,4.5599,0.42,132900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",1050,1100.93005,1037.43005,1089.76001,27.77,2.61,166700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":967,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",1059.12,1072.01001,1030.13,1061.98999,-5.5501,254200,{"date":1393,"open":1267,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-31",1079.89001,1037.21997,1067.54004,19.6001,1.87,242600,{"date":1401,"open":1402,"high":1403,"low":1317,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",1022.29999,1057.42004,1047.93994,36.8799,3.65,417600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",1023.41998,1030.56006,999.98999,1011.059998,-28.78,-2.77,244200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",1035.84998,1072.29004,1029.39001,1039.83997,-3.26,-0.31,202900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",1015.45001,1044.75,1006.5,1043.099976,48.1,4.83,332600,{"date":1436,"open":629,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-24",1043.18005,969.32001,995,-68.33,-6.43,614400,{"date":1444,"open":1445,"high":437,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-23",1131.089966,1061,1063.32996,-64.29,-5.7,460600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-20",1110.060059,1128.19995,1097.45996,1127.62,14.46,1.3,614000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-19",1181.18994,1193,1107.30005,1113.16003,-90.5399,-7.52,389600,{"date":1470,"open":953,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-18",1217.33997,1160.060059,1203.69995,3.7699,0.31,272500,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-17",1174.62,1235.69995,1199.93005,38.4,3.31,380500,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-16",1141.23999,1181.48999,1161.53003,30.3101,2.68,320000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":888,"volume":1500,"transactions":9,"vwap":1498},"2026-03-13",1097.060059,1152.90002,1096,1131.21997,37.6,496400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1027,"volume":1508,"transactions":9,"vwap":1506},"2026-03-12",1176.47998,1206.060059,1068.67004,1093.62,-71.61,969700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",1287.01001,1300,1146.68994,1165.22998,-119.92,-9.33,848700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-10",1432.59998,1433,1280.60999,1285.15002,-156.0499,-10.83,457300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",1446.47998,1461.69995,1418.050049,1441.19995,-34.8001,-2.36,198000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1245,"percent_change":108,"volume":1542,"transactions":9,"vwap":1541},"2026-03-06",1467.64001,1481.45996,1439.93005,1476,241600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",1461.25,1494,1454.19995,1475.089966,11.08,0.76,172600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",1443,1469.43005,1415.81995,1464.01001,15.99,1.1,182600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",1384.82996,1465.68994,1376.84998,1448.02002,40.48,2.88,221700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-02",1380.14001,1420,1371.96997,1407.54004,-1.8199,-0.13,177800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-27",1361.81006,1415.89001,1361.040039,1409.35999,20.92,1.51,309400,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-26",1325,1416.54004,1388.43994,87.5,6.73,342400,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-25",1227.63,1309.69995,1300.93994,73.3099,5.97,393000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1598,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1598},"2026-02-24",1277.069946,1279.31006,1193.099976,-54.01,-4.21,571400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-23",1335.96997,1336.98999,1268,1281.64001,-68.8099,-5.1,259900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1096,"volume":1628,"transactions":9,"vwap":1626},"2026-02-20",1350.16003,1382.079956,1337.54004,1350.44995,-2.28,144500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-19",1360.38,1365.84998,1335.050049,1352.72998,-14.2001,-1.04,140800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":118,"volume":1645,"transactions":9,"vwap":1643},"2026-02-18",1360.089966,1385.78003,1347.68005,1366.93005,15.3301,205000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-17",1363.35999,1379.59998,1328.089966,1351.59998,6.86,0.51,210400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":754,"volume":1662,"transactions":9,"vwap":1660},"2026-02-13",1343.26001,1378.15002,1335.21997,1344.73999,7.1,191400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-12",1359.95996,1370.54004,1280.85999,1337.64001,-25.67,-1.88,459500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-11",1386.66003,1395,1344.17004,1363.31006,-17.37,-1.26,203700,{"date":1682,"open":1683,"high":684,"low":1684,"close":1685,"change":1686,"percent_change":570,"volume":1687,"transactions":9,"vwap":1685},"2026-02-10",1375.69995,1331.32996,1380.68005,7.92,236000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-09",1383.42004,1397.73999,1360.88,1372.76001,-18.24,-1.31,261500,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",1365.39001,1413.32996,1391,33.66,2.48,364100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1095,"volume":1712,"transactions":9,"vwap":1710},"2026-02-05",1390.42004,1421.25,1338.089966,1357.33997,-29.54,285500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-04",1328.069946,1391.10999,1284.30005,1386.88,58.8101,4.43,616100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1715,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1715},"2026-02-03",1423.56006,1432.82996,1316.060059,-122.8401,-8.47,877900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-02",1464.32996,1494.78003,1441.42004,1450.91003,-12.26,-0.84,369400,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":222,"volume":1745,"transactions":9,"vwap":1743},"2026-01-30",1512.53003,1455.93994,1463.17004,-38.58,282600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-29",1538.83997,1585,1493.39001,1501.75,-23.92,-1.57,454000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":721,"volume":1762,"transactions":9,"vwap":1760},"2026-01-28",1537.28003,1555.079956,1510,1525.67004,-19.33,368400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-27",1544.45996,1548,1513,1545,-5.74,-0.37,439900,{"date":1773,"open":1768,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":950,"volume":1407,"transactions":9,"vwap":1776},"2026-01-26",1555.25,1522.94995,1550.73999,6.0501,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1736,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-23",1540.089966,1562.95996,1527.72998,1544.68994,-0.79,355000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-22",1546.79004,1572.48999,1526.32996,1556.94995,21.4099,1.39,270600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-21",1504,1556.34998,1503.45996,1535.54004,41.04,2.75,339300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-20",1546.56006,1550,1493.31006,1494.5,-72.6899,-4.64,413000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-16",1570.71997,1598.15002,1552.31995,1567.18994,-14,-0.89,279900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-15",1604.31006,1629.88,1568.25,1581.18994,-35.1001,-2.17,162900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-14",1615.47998,1635,1602.64001,1616.29004,-6.89,-0.42,314900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":21,"volume":1847,"transactions":9,"vwap":1845},"2026-01-13",1627.38,1633.030029,1607,1623.18005,-8.13,187800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-12",1656.55005,1684.88,1620,1631.31006,-34.22,-2.05,209000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-09",1600.27002,1671.55005,1597.5,1665.53003,79.93,5.04,251700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":143,"volume":1873,"transactions":9,"vwap":1871},"2026-01-08",1572.10999,1606,1560,1585.59998,5.09,252700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-07",1622.94995,1643.82996,1578.65002,1580.51001,-19.4499,-1.22,175600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-06",1630,1636.84998,1573.29004,1599.95996,-53.52,-3.24,307000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2026-01-05",1637.89001,1674.33997,1653.47998,10.21,0.62,289000,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-02",1691.030029,1603.37,1643.27002,-47.35,-2.8,248100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-31",1744,1745,1672.91003,1690.62,-55.13,-3.16,238100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-30",1749.75,1771.68005,1743.099976,1745.75,-25.9399,-1.46,99700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-29",1748.18994,1779.01001,1737.77002,1771.68994,18.5,1.06,140200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":765,"volume":1942,"transactions":9,"vwap":1940},"2025-12-26",1729.35999,1754.19995,1726.01001,1753.18994,22.1799,102600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-24",1716.34998,1741.68994,1701.48999,1731.01001,5.23,0.3,68600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-23",1742.63,1749.19995,1712.87,1725.78003,-16.85,-0.97,140700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1954,"change":1966,"percent_change":1236,"volume":1967,"transactions":9,"vwap":1954},"2025-12-22",1734.040039,1767.90002,1733,-5.8,207600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-19",1756.29004,1766.32996,1726.39001,1748.43005,-12.98,-0.74,528300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-18",1773.76001,1785.75,1752.32996,1761.41003,6.39,0.36,272200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-17",1790.45996,1815.16003,1747.43994,1755.02002,-37.11,-2.07,226000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-16",1817.22998,1830.050049,1785.060059,1792.13,-15.6,-0.86,209200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-15",1845,1851.67004,1804.27002,1807.72998,-37.25,-2.02,214700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":819,"volume":2020,"transactions":9,"vwap":2018},"2025-12-12",1825.82996,1858.91003,1815.60999,1844.97998,19.15,242100,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2015,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2015},"2025-12-11",1764.31006,1836.93005,73.59,4.2,280500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-10",1755.31995,1780,1724.43005,1752.23999,0.5501,0.03,161800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":21,"volume":2044,"transactions":9,"vwap":2042},"2025-12-09",1752.98999,1771.89001,1736.56995,1751.68994,-8.76,183000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-08",1788.21997,1806.95996,1732.01001,1760.44995,-38.0801,-2.12,226500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-12-05",1775.40002,1813.55005,1774.62,1798.53003,26.66,1.5,137700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-04",1777.02002,1787.90002,1760.38,1771.87,9.52,0.54,97100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-03",1777.040039,1791.37,1756,1762.34998,-16.36,-0.92,146500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-02",1781.040039,1800.68994,1759,1778.70996,10.0299,0.57,150100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-01",1781.96997,1798.21997,1765.98999,1768.68005,-37.1499,-2.06,154600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-28",1800,1807.21997,1782,1805.82996,8.5599,0.48,48600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-26",1817.93005,1835,1793.79004,1797.27002,-12.73,-0.7,112500,{"date":2118,"open":1911,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-25",1820.75,1737.78003,1810,61.75,3.53,195500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":810,"volume":2132,"transactions":9,"vwap":2130},"2025-11-24",1787,1794.18005,1724.47998,1748.25,-39.9499,278900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-21",1724.84998,1820.90002,1721.59998,1788.19995,67.6499,3.93,301100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-20",1750,1780.96997,1709.32996,1720.55005,-15.61,-0.9,140500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-19",1722.45996,1748.10999,1702.75,1736.16003,11.1901,0.65,124600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-18",1760.25,1761.68994,1719.98999,1724.96997,-35.28,-2,173400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2162,"change":2174,"percent_change":2175,"volume":1847,"transactions":9,"vwap":2162},"2025-11-17",1750.22998,1768.25,1732.97998,18.88,1.08,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-14",1719.64001,1760.79004,1691.37,1741.37,4.1,0.24,118000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":354,"volume":2192,"transactions":9,"vwap":2190},"2025-11-13",1776,1791.34998,1736.25,1737.27002,-40.64,139100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":581,"volume":2200,"transactions":9,"vwap":2198},"2025-11-12",1805.77002,1834.32996,1773.45996,1777.91003,-19.7799,219500,{"date":2202,"open":2203,"high":2111,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-11-11",1755.71997,1797.68994,41.35,2.35,276400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-10",1745.5,1807,1725,1756.33997,16.34,0.94,278000,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-11-07",1646.5,1740.63,1740,65.1999,3.89,252200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-11-06",1685,1768.19995,1668.92004,1674.80005,45.6001,2.8,408300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1907,"transactions":9,"vwap":2239},"2025-11-05",1598.40002,1638.43994,1591.21997,1629.19995,23.1,1.44,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":932,"volume":2249,"transactions":9,"vwap":2247},"2025-11-04",1636,1656.94995,1591.66003,1606.099976,-44.41,266100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-03",1653,1664.66003,1619.21997,1650.51001,-9.02,-0.54,248200,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-31",1566.64001,1671,1659.53003,74.17,4.68,311400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-30",1569.32996,1626.56006,1561.60999,1585.35999,18.46,1.18,250200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-29",1647.87,1649.92004,1565,1566.90002,-99.74,-5.98,261400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":266,"volume":2292,"transactions":9,"vwap":2290},"2025-10-28",1680,1682.76001,1660.040039,1666.64001,-18.45,184200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-27",1676.96997,1696.33997,1673.75,1685.089966,18.09,1.09,216100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-24",1627.17004,1669.18005,1624.5,1667,51.64,3.2,189400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-23",1575,1628.73999,1572.76001,1615.35999,41.42,2.63,331100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-22",1560.5,1594.93005,1548.78003,1573.93994,8.11,0.52,395500,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-21",1623.41003,1564.59998,1565.82996,-54.5601,-3.37,397100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-20",1630.089966,1653.15002,1617.33997,1620.39001,4.39,0.27,160800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-17",1624.63,1638.75,1604.33997,1616,-4.14,-0.26,256500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":881,"transactions":9,"vwap":2360},"2025-10-16",1622.29004,1642.01001,1607.5,1620.14001,-16.51,-1.01,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-15",1641.28003,1652.89001,1611.93994,1636.65002,-12.86,-0.78,273300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":732,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-10-14",1641.70996,1655.81006,1581.47998,1649.51001,-0.03,403700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-10-13",1658.15002,1716.12,1648.31006,1649.98999,-15.22,-0.91,288500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-10-10",1716.89001,1723.56995,1652.14001,1665.20996,-43.5601,-2.55,297700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":835,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-10-09",1693.40002,1730.22998,1672.66003,1708.77002,0.81,322100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-10-08",1821.39001,1835.93005,1688.68994,1695.01001,-184.54,-9.82,770800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-10-07",1841.79004,1881.20996,1825,1879.55005,29.37,1.59,362800,{"date":2425,"open":2426,"high":26,"low":2427,"close":2428,"change":2429,"percent_change":2378,"volume":2430,"transactions":9,"vwap":2428},"2025-10-06",1862.12,1829.12,1850.18005,-0.47,482200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-10-03",1786.87,1880.16003,1786.82996,1850.65002,65.97,3.7,598500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-10-02",1785.5,1998.01001,1692.32996,1784.68005,271.9701,17.98,1710100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2175,"volume":2456,"transactions":9,"vwap":2454},"2025-10-01",1506.31006,1535,1484.22998,1512.70996,16.1799,238700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-30",1523.5,1523.93994,1488.40002,1496.53003,-28.9099,-1.9,262300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-29",1521.050049,1542.25,1520.20996,1525.43994,6.6599,0.44,144300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-26",1542.98999,1562.19995,1511.55005,1518.78003,-29.58,-1.91,199000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1296,"volume":2491,"transactions":9,"vwap":2489},"2025-09-25",1533.60999,1553.18994,1516.31995,1548.35999,5.1799,173700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":310,"volume":2499,"transactions":9,"vwap":2497},"2025-09-24",1527.62,1556.58997,1526.81995,1543.18005,8.41,136600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-09-23",1548.68005,1550.65002,1515.56006,1534.77002,-4.1799,-0.27,163000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-22",1475,1546.59998,1460.91003,1538.94995,61.74,4.18,298400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-09-19",1533.32996,1543.98999,1464.80005,1477.20996,-44.89,-2.95,520200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1985,"transactions":9,"vwap":2532},"2025-09-18",1565.63,1589.88,1505.96997,1522.099976,-29.73,-1.92,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-17",1559.56006,1602.92004,1551.52002,1551.82996,-1.7101,-0.11,360900,{"date":2545,"open":1870,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2542,"volume":2550,"transactions":9,"vwap":2548},"2025-09-16",1563.050049,1549.16003,1553.54004,-1.6699,165200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-15",1553.030029,1562,1548.22998,1555.20996,11.1599,0.72,169800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-12",1590.47998,1593.29004,1511.040039,1544.050049,-52.51,-3.29,224400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-09-11",1544.79004,1598,1529.64001,1596.56006,66.2001,4.33,300400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-09-10",1537.27002,1554.41003,1522.25,1530.35999,-16.2001,-1.05,436000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":1806,"change":2592,"percent_change":2070,"volume":907,"transactions":9,"vwap":1806},"2025-09-09",1545.34998,1553.80005,1531.069946,8.3601,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-09-08",1534.73999,1542.51001,1523.80005,1538.19995,6.21,0.41,299900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-09-05",1537.95996,1559.37,1520,1531.98999,13.07,0.86,194700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-09-04",1530,1536.18005,1500,1518.92004,-1.83,-0.12,353100,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":819,"volume":2626,"transactions":9,"vwap":2624},"2025-09-03",1481.28003,1523.19995,1520.75,15.87,334700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":581,"volume":2634,"transactions":9,"vwap":2632},"2025-09-02",1505,1525.42004,1481.21997,1504.88,-16.76,334500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":103,"volume":2642,"transactions":9,"vwap":2640},"2025-08-29",1508.10999,1530.030029,1490.63,1521.64001,15.27,650900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-28",1418,1506.93005,1416,1506.37,87,6.13,367300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-27",1415.65002,1425,1395.59998,1419.37,-0.76,-0.05,306300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2353,"volume":2668,"transactions":9,"vwap":2666},"2025-08-26",1421.46997,1431.17004,1411.46997,1420.13,-3.74,468700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-25",1416.31995,1433.53003,1407,1423.87,7.97,0.56,213100,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-22",1367,1436.12,1415.90002,54.18,3.98,275400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2568,"transactions":9,"vwap":2691},"2025-08-21",1340,1366.52002,1331.51001,1361.71997,17.61,1.31,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2525,"volume":2701,"transactions":9,"vwap":2699},"2025-08-20",1382.18005,1401.79004,1335,1344.10999,-40.8201,481400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":710,"volume":2709,"transactions":9,"vwap":2707},"2025-08-19",1352.29004,1400.5,1350.089966,1384.93005,34.79,365900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2327,"volume":2717,"transactions":9,"vwap":2715},"2025-08-18",1351.73999,1378.26001,1348.41003,1350.14001,6.98,204500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-08-15",1332.32996,1351.89001,1325.079956,1343.16003,24.98,1.9,217800,{"date":2728,"open":2729,"high":2730,"low":1512,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-08-14",1327.52002,1334.93994,1318.18005,-17.11,-1.28,461100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-08-13",1326.81995,1335.30005,1310,1335.29004,16.5901,1.26,481700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2088,"volume":2751,"transactions":9,"vwap":2749},"2025-08-12",1315.16003,1327.22998,1301.01001,1318.69995,7.4399,191500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-08-11",1314.12,1329.71997,1305.15002,1311.26001,-9.62,-0.73,262500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-08-08",1330.65002,1349.21997,1313.68994,1320.88,-12.74,-0.96,308600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2775,"percent_change":2776,"volume":1147,"transactions":9,"vwap":2774},"2025-08-07",1393.5,1393.60999,1333.62,-59.99,-4.3,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2773,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2773},"2025-08-06",1342.14001,1393.63,1336.030029,50.49,3.76,368700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1695,"volume":2792,"transactions":9,"vwap":2790},"2025-08-05",1368.88,1376.23999,1336.5,1343.12,-17.87,418500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":656,"volume":2800,"transactions":9,"vwap":2798},"2025-08-04",1400,1401.87,1348.099976,1360.98999,-20.08,330100,{"date":2802,"open":2655,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-08-01",1430.20996,1350,1381.069946,-55.65,-3.87,798500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-31",1512,1527.5,1354.47998,1436.71997,-91.0801,-5.96,892500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1586,"volume":2825,"transactions":9,"vwap":2823},"2025-07-30",1507.82996,1540.23999,1501.93994,1527.80005,22.74,273000,{"date":2827,"open":2828,"high":2452,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2207,"transactions":9,"vwap":2830},"2025-07-29",1528.46997,1494.01001,1505.060059,-8.6699,-0.57,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-07-28",1529.51001,1536.95996,1510.93005,1513.72998,-18.79,-1.23,187500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1170,"volume":2849,"transactions":9,"vwap":2847},"2025-07-25",1540,1561.23999,1529.43994,1532.52002,-3.28,134000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1950,"volume":2857,"transactions":9,"vwap":2855},"2025-07-24",1536.069946,1553.59998,1527.53003,1535.80005,4.54,220100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1770,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-07-23",1525,1543.94995,1512.25,1531.26001,-0.02,248600,{"date":2867,"open":2613,"high":2868,"low":2869,"close":2870,"change":2070,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-07-22",1547.18994,1512.63,1531.63,0.04,313600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2877,"change":2878,"percent_change":1020,"volume":1873,"transactions":9,"vwap":2877},"2025-07-21",1545.72998,1568,1531.089966,-10.53,{"date":2880,"open":2881,"high":2882,"low":2624,"close":2883,"change":2884,"percent_change":836,"volume":2885,"transactions":9,"vwap":2883},"2025-07-18",1533.39001,1544.42004,1541.62,16.33,190000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-07-17",1538.53003,1563.76001,1521.53003,1525.29004,-11.46,-0.75,291800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-07-16",1512.90002,1546.040039,1484.80005,1536.75,29.6,1.96,450200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1036,"volume":2911,"transactions":9,"vwap":2909},"2025-07-15",1544.19995,1550.25,1477.12,1507.15002,-39.87,623700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-07-14",1540.67004,1567.19995,1500.050049,1547.02002,2.79,0.18,393700,{"date":2922,"open":2923,"high":2924,"low":2452,"close":2925,"change":2926,"percent_change":299,"volume":2927,"transactions":9,"vwap":2925},"2025-07-11",1581.079956,1597.95996,1544.22998,-40.15,379500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-07-10",1591.89001,1635.30005,1574.81006,1584.38,-7.35,-0.46,566200,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-07-09",1665.01001,1694,1587.069946,1591.72998,-111.4401,-6.54,665500,{"date":2947,"open":2948,"high":2949,"low":2606,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-07-08",1878.85999,1894.91003,1703.17004,-166.6599,-8.91,1366100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":133,"volume":2961,"transactions":9,"vwap":2959},"2025-07-07",1863.68994,1905.32996,1850.63,1869.82996,14.45,191600,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-07-03",1825.01001,1866.59998,1855.38,12.6,0.68,88800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2864,"volume":2977,"transactions":9,"vwap":2975},"2025-07-02",1825.33997,1847.41003,1811.96997,1842.78003,-0.4,177300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-07-01",1806.42004,1846.30005,1801.71997,1843.18005,15.2201,0.83,185400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1322,"volume":2994,"transactions":9,"vwap":2992},"2025-06-30",1822.81006,1834.20996,1795.93005,1827.95996,11.6999,296100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1373,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-06-27",1820,1880.93005,1731.80005,1816.26001,0.02,446000,{"date":3004,"open":3005,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":1492,"transactions":9,"vwap":3007},"2025-06-26",1896.030029,1780.51001,1815.83997,-77.61,-4.1,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3014,"change":3015,"percent_change":288,"volume":3016,"transactions":9,"vwap":3014},"2025-06-25",1925.43994,1940.59998,1893.44995,-33.0701,185000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-06-24",1891.38,1930.85999,1873.53003,1926.52002,45.27,2.41,211600,{"date":3027,"open":2048,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-06-23",1893.030029,1794.23999,1881.25,76.43,4.23,259700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-06-20",1802.75,1827.76001,1782.42004,1804.81995,41.1799,2.33,261300,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":2893,"volume":3050,"transactions":9,"vwap":3048},"2025-06-18",1777.56006,1811.81006,1760.87,1763.64001,-13.2999,219800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":2097,"volume":3058,"transactions":9,"vwap":3056},"2025-06-17",1799.94995,1819.80005,1776.32996,1776.93994,-37.4501,208400,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-16",1783.93005,1833.78003,1814.39001,29.8201,1.67,185900,{"date":3068,"open":3069,"high":3053,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-06-13",1755.44995,1746.59998,1784.56995,0.2,0.01,268900,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-06-12",1819.54004,1840.62,1772.13,1784.37,-20.63,-1.14,217900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-06-11",1780.66003,1816.78003,1779.82996,1805,20,1.12,220300,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":1535,"transactions":9,"vwap":3098},"2025-06-10",1752.91003,1788.70996,1733.93005,1785,35.59,2.03,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":656,"volume":3108,"transactions":9,"vwap":3106},"2025-06-09",1780.5,1784.10999,1720.72998,1749.41003,-25.6899,234800,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":2309,"percent_change":2919,"volume":3115,"transactions":9,"vwap":3114},"2025-06-06",1781.030029,1783,1760.22998,1775.099976,176300,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":1087,"volume":3123,"transactions":9,"vwap":3121},"2025-06-05",1757.80005,1785.81995,1742.93994,1771.90002,16.87,161900,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":233,"volume":3131,"transactions":9,"vwap":3129},"2025-06-04",1735.030029,1764.59998,1728.27002,1755.030029,13.48,193400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":408,"volume":3139,"transactions":9,"vwap":3137},"2025-06-03",1743.35999,1768.73999,1721.42004,1741.55005,-6.71,270800,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3145},"2025-06-02",1708.70996,1751.29004,1700.32996,1748.26001,21.98,1.27,318900,{"date":3150,"open":3151,"high":2144,"low":3152,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},"2025-05-30",1683.079956,1675.64001,1726.28003,41.28,2.45,446500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":2227,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":2227},"2025-05-29",1645,1688.79004,1624.68994,65.0601,4.02,558500,{"date":3166,"open":3167,"high":3168,"low":2860,"close":3169,"change":3170,"percent_change":515,"volume":3171,"transactions":9,"vwap":3169},"2025-05-28",1543.57996,1648.94995,1619.93994,116.3199,735800,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-27",1721.89001,1739.20996,1484.29004,1503.62,-190.74,-11.26,1000400,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":2816,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3186},"2025-05-23",1690.70996,1724.069946,1672.5,1694.35999,-0.35,290100,{"date":3190,"open":3191,"high":2101,"low":3192,"close":3193,"change":3194,"percent_change":880,"volume":3195,"transactions":9,"vwap":3193},"2025-05-22",1720.20996,1694.10999,1700.31995,-7.62,609300,{"date":3197,"open":3198,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-21",1964.59998,1658.040039,1707.93994,-319.0601,-15.74,941700,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-20",2191.76001,2199.91992,1900,2027,-179.01,-8.11,579400,{"date":3214,"open":3215,"high":177,"low":3216,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-19",2190,2178.79004,2206.01001,4.1201,0.19,201900,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":3228,"volume":3229,"transactions":9,"vwap":3226},"2025-05-16",2193.43994,2210.92993,2180.34009,2201.88989,21.4499,0.98,163800,{"date":3231,"open":3232,"high":3233,"low":3232,"close":3234,"change":3235,"percent_change":343,"volume":2036,"transactions":9,"vwap":3234},"2025-05-15",2139.59009,2188.51001,2180.43994,54.54,{"date":3237,"open":3238,"high":3239,"low":3240,"close":3241,"change":3242,"percent_change":2429,"volume":3243,"transactions":9,"vwap":3241},"2025-05-14",2141.34009,2170,2113.060059,2125.8999,-10.1301,108200,{"date":3245,"open":3246,"high":3247,"low":3248,"close":3249,"change":3250,"percent_change":897,"volume":3251,"transactions":9,"vwap":3249},"2025-05-13",2135,2173.31006,2131.62988,2136.030029,6.03,150900,{"date":3253,"open":3254,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},"2025-05-12",2150.86011,2116.98999,2130,41.78,2,182000,{"date":3261,"open":3262,"high":3263,"low":3264,"close":3265,"change":3266,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3265},"2025-05-09",2105.8501,2131.16992,2083.63989,2088.21997,-17.54,-0.83,139200,{"date":3270,"open":3271,"high":3272,"low":3273,"close":3274,"change":3275,"percent_change":1653,"volume":3276,"transactions":9,"vwap":3274},"2025-05-08",2105,2129.6499,2089.53003,2105.76001,10.73,184800,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":3284,"volume":3285,"transactions":9,"vwap":3282},"2025-05-07",2057.8999,2101.21997,2056.81006,2095.030029,34.1699,1.66,160000,{"date":3287,"open":3288,"high":3289,"low":3290,"close":3291,"change":3292,"percent_change":1288,"volume":3293,"transactions":9,"vwap":3291},"2025-05-06",2053.56006,2090,2035.93994,2060.86011,-19.5498,116500,{"date":3295,"open":3296,"high":3297,"low":3296,"close":3298,"change":3299,"percent_change":3300,"volume":3301,"transactions":9,"vwap":3298},"2025-05-05",2037.92004,2112.050049,2080.40991,32.24,1.57,170000,{"date":3303,"open":3304,"high":3305,"low":3306,"close":3307,"change":3308,"percent_change":3309,"volume":3310,"transactions":9,"vwap":3307},"2025-05-02",2025.5,2072.52002,2023.5,2048.16992,46.4899,2.32,204400,{"date":3312,"open":3313,"high":3314,"low":3315,"close":3316,"change":3317,"percent_change":3318,"volume":3319,"transactions":9,"vwap":3316},"2025-05-01",1999.63,2046.44995,1946.16003,2001.68005,12,0.6,197900,{"date":3321,"open":3322,"high":3323,"low":3322,"close":3324,"change":3325,"percent_change":2241,"volume":3326,"transactions":9,"vwap":3324},"2025-04-30",1910,2016.78003,1989.68005,28.18,270100,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":3333,"percent_change":2215,"volume":3334,"transactions":9,"vwap":3332},"2025-04-29",1948,1978.81006,1946.57996,1961.5,18.23,198500,{"date":3336,"open":3337,"high":3338,"low":3339,"close":3340,"change":3341,"percent_change":2935,"volume":3342,"transactions":9,"vwap":3340},"2025-04-28",1952,1955.73999,1920.089966,1943.27002,-9.04,201300,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":591,"volume":3350,"transactions":9,"vwap":3348},"2025-04-25",1933.14001,1956.75,1885.62,1952.31006,15.5,182400,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3356,"change":3357,"percent_change":2676,"volume":3358,"transactions":9,"vwap":3356},"2025-04-24",1940.030029,1951.93005,1922.01001,1936.81006,10.75,181700,{"date":3360,"open":3361,"high":3362,"low":3363,"close":3364,"change":3365,"percent_change":3366,"volume":3367,"transactions":9,"vwap":3364},"2025-04-23",1943.12,1971.12,1919,1926.060059,53.16,2.84,168400,{"date":181,"open":3369,"high":3370,"low":3371,"close":3372,"change":3373,"percent_change":1458,"volume":3374,"transactions":9,"vwap":3372},1848.92004,1886.47998,1838.32996,1872.90002,23.98,116400]