[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLY":3,"homepage-market-summary":35,"stock-historical-LLY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LLY","2026-10-05",{"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},"Eli Lilly & Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology. Lilly's key products include Verzenio and Jaypirca for cancer; Mounjaro, Zepbound, Foundayo, Jardiance, Trulicity, Humalog, and Humulin for cardiometabolic; and Taltz and Olumiant for immunology.","50,000","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6054,6.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1143.12,1150.76,1165.73,1139.495,1142.85,0.27,0.02,1926433.163369,96733,1148.3154,1292.65,783.84998,3093932.8379811314,70.6,13697,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},623.78003,3486068,1272414842.333264,37.82,"2025-04-23",[188,189,199,210,221,232,243,254,265,276,287,298,309,320,331,342,353,364,375,386,397,408,419,430,441,452,463,474,485,496,506,516,527,537,548,559,569,580,591,602,612,622,633,644,655,665,675,686,697,707,717,728,739,750,761,772,781,790,797,805,813,821,828,837,846,855,863,871,879,888,897,906,915,923,932,940,949,957,966,974,983,992,1000,1008,1017,1026,1034,1043,1052,1061,1070,1078,1087,1096,1104,1113,1122,1130,1139,1148,1157,1166,1175,1184,1193,1201,1209,1218,1227,1236,1245,1253,1262,1271,1280,1289,1298,1307,1315,1323,1331,1340,1348,1357,1364,1373,1381,1390,1399,1408,1417,1426,1435,1444,1453,1461,1470,1478,1487,1495,1504,1513,1522,1531,1539,1548,1557,1565,1574,1583,1591,1600,1609,1618,1627,1635,1643,1652,1661,1670,1679,1688,1696,1705,1714,1722,1731,1739,1746,1755,1762,1771,1778,1786,1795,1804,1813,1822,1830,1838,1846,1855,1864,1873,1881,1890,1899,1908,1916,1925,1933,1942,1950,1958,1967,1975,1983,1992,2000,2009,2017,2025,2032,2041,2050,2058,2065,2074,2082,2090,2099,2108,2115,2123,2132,2141,2149,2157,2166,2175,2182,2190,2199,2206,2215,2223,2232,2241,2250,2259,2267,2275,2284,2293,2301,2309,2317,2326,2335,2344,2353,2362,2369,2377,2385,2392,2401,2410,2419,2426,2435,2444,2453,2461,2469,2478,2485,2494,2502,2511,2519,2527,2535,2544,2552,2561,2569,2577,2586,2594,2603,2611,2618,2627,2635,2642,2649,2657,2665,2674,2683,2690,2697,2705,2714,2722,2731,2740,2749,2757,2766,2774,2783,2790,2799,2807,2815,2824,2832,2841,2848,2857,2865,2873,2882,2891,2899,2907,2916,2925,2932,2940,2948,2957,2965,2974,2982,2989,2995,3001,3008,3016,3024,3033,3041,3049,3058,3065,3073,3080,3088,3096,3105,3113,3121,3129,3138,3145,3153,3160,3167,3175,3182,3190,3198,3207,3215,3222,3229,3237,3245,3252,3261,3269,3277,3285,3294,3301,3309,3318,3327,3334,3343,3351,3360],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1153.82,1164.9155,1136.66,-7,-0.61,2054753.335702,97275,1145.6698,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",1155,1158.72,1139.85,1149.85,-7.23,-0.62,2174701.147443,111785,1149.0633,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1186.49,1215,1155.27,1157.08,-27.55,-2.33,3410349.328363,123718,1172.9347,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1186.05,1192.94,1168.471,1184.63,-0.15,-0.01,1659297.763207,80631,1181.5173,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",1180.3,1194.09,1172.56,1184.78,1.32,0.11,1974102.551724,91023,1186.5362,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",1185.32,1190,1160.84,1183.46,1.57,0.13,1924902.248241,91574,1176.7412,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1156.67,1197.79,1151,1181.89,30.9,2.68,2418656.179368,116337,1185.8076,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",1174.71,1188.88,1145.98,1150.99,-19.15,-1.64,2156320.86752,95566,1156.213,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",1146.15,1180.53,1139.26,1170.14,5.25,0.45,2454096.028988,109318,1166.5853,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",1144.495,1170.8999,1134.41,1164.89,11.96,1.04,2480051.049667,99740,1162.9424,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",1150,1157.6,1140.27,1152.93,0.49,0.04,4549953.378364,87489,1151.6892,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",1150.27,1159.75,1138.26,1152.44,14.62,1.28,1898211.849395,80794,1149.1211,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",1137.31,1151.23,1132.63,1137.82,1.71,0.15,1476271.547562,70676,1139.849,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",1156.63,1161,1131.59,1136.11,-2.17,-0.19,1804285.759982,93238,1141.1488,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",1142.2,1153.95,1130.5001,1138.28,22.58,2.02,2158370.884652,108787,1140.8099,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",1129.405,1131.44,1113.2919,1115.7,-7.3,-0.65,1838386.103236,91173,1118.2166,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",1126.08,1133.79,1120.52,1123,-1.21,-0.11,1996501.359604,85953,1125.5263,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",1127.61,1138.79,1119,1124.21,0.3,0.03,2045995.850884,96283,1126.2211,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",1133,1134.53,1113.55,1123.91,-25.45,-2.21,2403019.802203,137115,1124.6998,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",1150.61,1158.44,1138.306,1149.36,-10.24,-0.88,2220270.446188,110880,1146.3893,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",1170,1171.66,1137.5,1159.6,-0.48,-0.04,2553289.23174,96071,1157.3982,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",1164.15,1187.83,1158,1160.08,0.08,0.01,2438899.795412,98696,1165.8222,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",1188,1188.325,1156.8501,1160,3.27,0.28,2522523.279088,99334,1164.8846,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",1168.47,1171.4479,1147,1156.73,-17.88,-1.52,3058682.098227,112805,1157.0468,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",1172.66,1180,1162.93,1174.61,-1.49,-0.13,2451810.083574,102193,1170.7895,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",1182.25,1190.11,1171.71,1176.1,-13.31,-1.12,2735051.186183,109447,1179.3792,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",1234,1235.775,1180.01,1189.41,-44.25,-3.59,3006472.709164,147536,1197.6529,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",1249,1264.73,1229.79,1233.66,-13.27,-1.06,2143184.445915,89810,1242.7032,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",1262.14,1230.95,1246.93,-8.47,-0.67,1665577.575232,90992,1244.8968,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":167,"volume":513,"transactions":514,"vwap":515},"2026-08-21",1232,1271.22,1230,1255.4,11,2503262.231271,101675,1255.813,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",1274.13,1280.28,1243.2301,1244.4,-35.94,-2.81,2313087.113717,107056,1255.6221,{"date":528,"open":529,"high":30,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",1245.81,1240.54,1280.34,54.61,4.46,4402341.346648,177304,1273.9942,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",1200,1228.47,1194.01,1225.73,42.57,3.6,2445354.391777,108923,1219.0804,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",1175.2,1198.52,1163.5,1183.16,3,0.25,1742990.348035,87027,1186.3977,{"date":560,"open":541,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",1199,1171.1956,1180.16,-28.84,-2.39,2106214.476306,109025,1181.7799,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",1238.3,1240.1,1206,1209,-11.28,-0.92,1899471.043598,92862,1215.0917,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",1201.73,1226.5,1191.08,1220.28,5.26,0.43,1910805.606929,92581,1217.2407,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",1230.65,1237.9999,1209.53,1215.02,-16.92,-1.37,2067465.208837,97559,1219.3219,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",1185.01,1231.94,1184.405,46.23,3.9,2921612.183433,123885,1220.8807,{"date":613,"open":432,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",1196.8,1161.2001,1185.71,-6.23,-0.52,2568352.682683,98887,1182.3871,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",1196.55,1230.88,1173.5,1191.94,22.08,1.89,3040669.988258,126302,1189.4967,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",1174,1216.94,1136.7401,1169.86,54.18,4.86,6391451.648359,235788,1167.2904,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",1117.38,1135.83,1109.16,1115.68,-5.68,-0.51,4051560.148203,156842,1119.3267,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":565,"volume":662,"transactions":663,"vwap":664},"2026-08-03",1152,1161.9403,1109.15,1121.36,-27.48,2909952.557649,151399,1121.9569,{"date":666,"open":667,"high":668,"low":379,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",1148.51,1150.63,1148.84,-6.13,-0.53,2874149.916196,123330,1142.0157,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",1174.03,1186.65,1153.14,1154.97,-55.05,-4.55,3010055.524305,136355,1161.9505,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",1215.18,1229.19,1204.8,1210.02,-10.64,-0.87,2083117.457538,88711,1215.9618,{"date":698,"open":699,"high":508,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",1217.6,1205.01,1220.66,23.13,1.93,2365758.05453,107192,1222.2799,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":250,"volume":714,"transactions":715,"vwap":716},"2026-07-27",1201,1205.045,1183.4454,1197.53,1.5,1585490.406318,78752,1198.355,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",1194.35,1206.94,1187.4983,1196.03,10.16,0.86,1975457.349095,92929,1197.3086,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",1146.615,1189.59,1141.78,1185.87,22.86,1.97,1902208.036156,85902,1179.2711,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",1173.905,1175,1153.5,1163.01,-12.4,-1.05,1555749.081413,73856,1162.0425,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",1143,1177.58,1139,1175.41,28.51,2.49,2092002.373564,87375,1166.0801,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",1179.65,1187.12,1144.43,1146.9,-32.21,-2.73,2644242.108249,97059,1157.6293,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-17",1159.44995,1187.94995,1151.01001,1179.10999,9.9399,0.85,2756400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-16",1162.27002,1189.069946,1141.19995,1169.17004,12.54,1.08,2791100,{"date":791,"open":792,"high":793,"low":794,"close":333,"change":795,"percent_change":121,"volume":796,"transactions":9,"vwap":333},"2026-07-15",1145.5,1160.81995,1134.40002,4.09,2552200,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",1166.01001,1140.73999,1152.54004,-29.33,-2.48,2642900,{"date":806,"open":807,"high":808,"low":799,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",1180.10999,1196.29004,1181.87,-6.71,-0.56,2072700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":217,"volume":820,"transactions":9,"vwap":818},"2026-07-10",1210.31006,1212.95996,1178.31995,1188.57996,-28.37,2010200,{"date":822,"open":823,"high":510,"low":824,"close":825,"change":826,"percent_change":136,"volume":827,"transactions":9,"vwap":825},"2026-07-09",1211.64001,1200.37,1216.94995,1.12,2088100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",1221.099976,1241.89001,1204.16003,1215.82996,-19.7301,-1.6,2608600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",1232.88,1249.44995,1222.77002,1235.56006,35.5,2.96,2933800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",1208,1213.79004,1183.33997,1200.060059,-13.85,-1.14,2348800,{"date":856,"open":857,"high":508,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",1193.01001,1180.30005,1213.91003,22.17,1.86,3296100,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",1217.51001,1173.93005,1191.73999,-7.6901,-0.64,2720400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":803,"volume":878,"transactions":9,"vwap":876},"2026-06-30",1228.88,1230.050049,1190.19995,1199.43005,-30.5,3723600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",1222.78003,1238,1203.14001,1229.93005,21.8101,1.81,3684700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",1128.80005,1215.76001,1128,1208.12,80.4301,7.13,7725800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",1126.98999,1145.43005,1114,1127.68994,10.4299,0.93,2757200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",1129.41003,1135.14001,1100.97998,1117.26001,10.1801,0.92,2908200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":283,"volume":922,"transactions":9,"vwap":920},"2026-06-23",1117,1122.02002,1079.21997,1107.079956,5,3316300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-22",1112.23999,1119.44995,1093.15002,1102.079956,3.51,0.32,3015000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":370,"volume":939,"transactions":9,"vwap":937},"2026-06-18",1120.48999,1122.32996,1088.66003,1098.56995,-13.43,4470500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",1116.69995,1121.48999,1104.90002,1112,-10.5,-0.94,2383300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":195,"volume":956,"transactions":9,"vwap":954},"2026-06-16",1138.81995,1146.68994,1115.5,1122.5,-6.85,2260700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-15",1134,1137.48999,1112.01001,1129.34998,-3.65,-0.32,3167200,{"date":967,"open":968,"high":969,"low":970,"close":388,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":388},"2026-06-12",1165,1169.98999,1132.81006,-27.9499,-2.41,2438400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",1139.70996,1170.12,1125.64001,1160.94995,24.58,2.16,2764900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",1152.5,1166.42004,1133.53003,1136.37,-8.3101,-0.73,2700600,{"date":993,"open":968,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",1174.59998,1137.75,1144.68005,-4.47,-0.39,3822000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":249,"volume":1007,"transactions":9,"vwap":1005},"2026-06-08",1159,1182.72998,1143.59998,1149.15002,17.73,4504400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",1142.96997,1166.29004,1131.030029,1131.42004,6.15,0.55,4126200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",1108.59998,1140.45996,1101.62,1125.27002,46.49,4.31,4046700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":78,"volume":1033,"transactions":9,"vwap":1031},"2026-06-03",1059.5,1093.28003,1053.51001,1078.78003,14.63,2655600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",1067.37,1078.21997,1052.15002,1064.15002,-18.0499,-1.67,2408500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",1095,1106.17004,1071.59998,1082.19995,-22.8001,-2.06,2693400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",1127,1132.66003,1089.01001,1105,-21.8001,-1.93,4600800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",1096.64001,1149.099976,1092.01001,1126.80005,43.88,4.05,4600700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":326,"volume":1077,"transactions":9,"vwap":1075},"2026-05-27",1072.26001,1093,1069.90002,1082.92004,18.18,2583000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",1075,1082,1060.35999,1064.73999,-0.26,-0.02,2981000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",1049.81006,1070.33997,1047.069946,1065,23.35,2.24,3470600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1094,"volume":1103,"transactions":9,"vwap":1101},"2026-05-21",1024.30005,1047.30005,1022,1041.65002,22.78,2705200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",1024.98999,1037.88,1003.69,1018.87,-2.54,-0.25,2998800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-19",989.51001,1021.79999,984.59998,1021.40997,33.3199,3.37,3796000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1041,"volume":1129,"transactions":9,"vwap":1127},"2026-05-18",1000.60999,1003,978.87,988.090027,-16.83,2016000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",1006.97998,1014.38,997.40997,1004.91998,-1.78,-0.18,2820700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",1017.48999,1018.16998,996.01001,1006.70001,-9.05,-0.89,1751700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",994.75,1022.82001,992,1015.75,25.88,2.61,3486400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",974.44,997.52002,971.17999,989.87,22.88,2.37,3037500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",949,995,943.26001,966.98999,18.54,1.95,3517500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-08",974.070007,980,947.51001,948.45001,-26.51,-2.72,3559200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-07",985.37,989,967.099976,974.96002,-12.09,-1.22,3494900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1137,"volume":1200,"transactions":9,"vwap":1198},"2026-05-06",991.34998,996.48999,983.5,987.049988,-1.82,3921200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":981,"volume":1208,"transactions":9,"vwap":1206},"2026-05-05",971.89001,992.79999,964.40997,988.87,20.94,2955500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-04",960,974.21997,951.76001,967.92999,4.6,0.48,3696900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-05-01",948.95001,984.45001,943.79999,963.33002,28.73,3.07,4352400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-30",898.78003,945.5,896.79999,934.59998,83.39,9.8,8236700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-29",866.039978,869.02002,850.51001,851.21002,-22.79,-2.61,3904600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":43,"volume":1252,"transactions":9,"vwap":1250},"2026-04-28",871.90002,878.15002,863.34998,874,5.73,2561300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-27",878.13,891.20001,868.039978,868.27002,-15.69,-1.77,2700300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-24",900.01001,900.41998,871.72998,883.96002,-33.69,-3.67,4463700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",929.48999,930,911.89001,917.65002,-3.83,-0.42,2149200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",906.40002,922.53998,902.22998,921.47998,18.46,2.04,2623800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-21",910.20001,913.049988,881.10999,903.02002,-16.88,-1.83,4062800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-20",926.90002,929.64001,912.5,919.90002,-7.13,-0.77,1926300,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-17",917.79999,929.98999,927.030029,23.04,2.55,3266100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":371,"volume":1322,"transactions":9,"vwap":1320},"2026-04-16",911.66998,920,898.15002,903.98999,-1.04,2836600,{"date":1324,"open":1325,"high":1274,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-15",923.5,888.030029,905.030029,-17.47,-1.89,4233400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-14",925,939.92999,915.039978,922.5,-7.05,-0.76,2360200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":492,"volume":1347,"transactions":9,"vwap":1345},"2026-04-13",939.96997,945.90002,927.16998,929.54999,-9.92,2089600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",963.69,963.94,935.53998,939.46997,-15.72,-1.65,1958900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":629,"percent_change":172,"volume":1363,"transactions":9,"vwap":1362},"2026-04-09",948.46997,963.76001,939.28998,955.19,1672100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",941.52002,961.14001,933.13,953.29999,22.21,2.39,2568000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":587,"volume":1380,"transactions":9,"vwap":1378},"2026-04-07",924.5,932.65997,898.45001,931.090027,4.03,2726900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",932.039978,936,919.78003,927.059998,-8.52,-0.91,1821100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-04-02",945,957.69,930.02002,935.58002,-18.94,-1.98,2727100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-01",926.88,976.67999,925.98999,954.52002,34.75,3.78,6267900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-31",893.48999,924.14001,892.14001,919.77002,33.14,3.74,3464200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-30",888.47998,897.42999,883.10999,886.63,8.39,0.96,3070200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-27",896,900.83002,877.10999,878.23999,-18.76,-2.09,2740800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-26",912.38,916.34998,896.28998,897,-19.31,-2.11,2163200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-25",912.48999,922.15002,909.090027,916.31,13.29,1.47,2177700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1294,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1294},"2026-03-24",907,908.66998,895.60999,-7.53,-0.83,2572700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-23",913.48999,926.78003,907.22998,910.54999,3.85,0.42,2817500,{"date":1471,"open":1466,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-20",925.38,899.28998,906.70001,-10.8,-1.18,4818800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-19",914,924.53003,910.85999,917.5,-0.55,-0.06,2379000,{"date":1488,"open":1333,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-18",929,905.10999,918.049988,-12.3,-1.32,3443800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-17",978.91998,981.16998,925.25,930.34998,-58.77,-5.94,5637500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-16",991.97998,998.16998,975.51001,989.12,4.04,0.41,2289900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-13",980.13,1003.21997,978,985.080017,7.83,0.8,1984400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-12",993.45001,994.5,973.15997,977.25,-22.59,-2.26,2340100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":227,"volume":1538,"transactions":9,"vwap":1536},"2026-03-11",1000.030029,1002.92999,990.29999,999.84003,-1.51,1446900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-10",1006,1012,994,1001.34998,-7.04,-0.7,1663700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-09",986.89001,1008.92999,980.58002,1008.39001,18.06,1.82,2802200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":116,"volume":1564,"transactions":9,"vwap":1562},"2026-03-06",975,991.21997,966.090027,990.33002,7.07,2627800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-03-05",990,993.56,965.59998,983.26001,-20.31,-2.02,3769900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-04",1011.63,1015.65997,993.65997,1003.57001,-4.16,-0.41,1965500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":403,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-03-03",1015,1020.01001,995.070007,1007.72998,-1.01,2846000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-03-02",1044.62,1056.19995,1013,1017.96997,-34.02,-3.23,3094300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-27",1019.16998,1053,1017.35999,1051.98999,29.97,2.93,4325900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-26",1024.079956,1026.92004,1007.38,1022.02002,-6.8099,-0.66,2666400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-25",1036.57996,1053.63,1027,1028.82996,-13.3201,-1.28,2481900,{"date":1628,"open":1629,"high":1630,"low":1611,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-24",1042.94995,1058.90002,1042.15002,-16.41,-1.55,2803100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":640,"volume":1642,"transactions":9,"vwap":1640},"2026-02-23",1047.02002,1064.44995,1034,1058.56006,49.04,4767600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-20",1023.85999,1028.65002,1002.46002,1009.52002,-13.6999,-1.34,3249400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-19",1010.82001,1025.22998,1007,1023.21997,2.66,0.26,2145800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-18",1032.35999,1037.54004,1011.31,1020.56,-15.49,-1.5,3236900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-17",1045.60999,1067,1034.88,1036.050049,-3.95,-0.38,2984600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-13",1039.97998,1064.33997,1033.68994,1040,1.73,0.17,2698700,{"date":1689,"open":1690,"high":1691,"low":1542,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-12",1024.87,1059.83997,1038.27002,23.06,2.27,3592200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-11",1026.5,1030.099976,1012.62,1015.21002,-9.79,-0.96,2599900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-10",1050.66003,1055.65002,1023.88,1025,-19.67,-1.88,3539400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1625,"volume":1721,"transactions":9,"vwap":1719},"2026-02-09",1077.089966,1106.93994,1042.92004,1044.67004,-13.51,3423800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-02-06",1056,1060.02002,1033.27002,1058.18005,37.34,3.66,4887100,{"date":1732,"open":1733,"high":1080,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-05",1065.5,1005.83002,1020.84003,-86.28,-7.79,7742400,{"date":1740,"open":1741,"high":901,"low":1092,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-02-04",1075.12,1107.12,103.66,10.33,7119400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-02-03",1040.75,1048.80005,993.58002,1003.46002,-40.67,-3.9,5483900,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":162,"volume":1761,"transactions":9,"vwap":1759},"2026-02-02",1037.56995,1057.41003,1044.13,6.98,2757100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-30",1033.30005,1048.56995,1020,1037.15002,13.01,1.27,3303100,{"date":1772,"open":1773,"high":1684,"low":1774,"close":1775,"change":1776,"percent_change":382,"volume":1777,"transactions":9,"vwap":1775},"2026-01-29",1025.35999,1018,1024.14001,0.34,2293000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1537,"volume":1785,"transactions":9,"vwap":1783},"2026-01-28",1029.10999,1029.68994,1004.14001,1023.79999,-15.71,3300200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-27",1064.10999,1073.39001,1034.81006,1039.51001,-23.24,-2.19,2587900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-26",1062.20996,1067.079956,1043.31995,1062.75,-1.54,-0.14,2244900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-23",1083.72998,1084.31995,1063.02002,1064.29004,-23.09,-2.12,2592900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-22",1078.52002,1095.47998,1071.73999,1087.38,8.86,0.82,2478200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1815,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1815},"2026-01-21",1043.85999,1081.32996,1042.02002,37.23,3.58,3685900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":437,"volume":1837,"transactions":9,"vwap":1835},"2026-01-20",1028.15002,1045.84998,1015.96002,1041.29004,2.89,2484900,{"date":1839,"open":1840,"high":1841,"low":1774,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-16",1024.43005,1049.93994,1038.40002,5.43,0.53,3829000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-15",1062.56006,1067.65002,1012.57001,1032.96997,-40.3201,-3.76,4183400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-14",1081.75,1084,1061.12,1073.29004,-3.8999,-0.36,1912600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-13",1083,1090.21997,1069.089966,1077.18994,-3.8101,-0.35,2194200,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-12",1058,1083.35999,1081,17.4399,1.64,2380200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-09",1086.82996,1104.52002,1063.030029,1063.56006,-21.6299,-1.99,2561900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-08",1113.68994,1133.94995,1070.15002,1085.18994,-22.9,-2.07,3156000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2026-01-07",1077,1117.66003,1075.95996,1108.089966,44.0499,4.14,4652800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":981,"volume":1915,"transactions":9,"vwap":1913},"2026-01-06",1044.10999,1070.82996,1039.93005,1064.040039,22.53,2690700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-05",1069.22998,1085.38,1033.38,1041.51001,-38.85,-3.6,4084800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1844,"volume":1932,"transactions":9,"vwap":1930},"2026-01-02",1076.40002,1080.66003,1052.079956,1080.35999,5.6799,2469100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-31",1079.76001,1083.5,1074.43005,1074.68005,-5.07,-0.47,1646700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":136,"volume":1949,"transactions":9,"vwap":1947},"2025-12-30",1078.95996,1082.37,1072.069946,1079.75,1.02,1251500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":136,"volume":1957,"transactions":9,"vwap":1955},"2025-12-29",1077.94995,1085.5,1074.38,1078.72998,0.98,1653000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-26",1076.97998,1081.39001,1068.30005,1077.75,0.77,0.07,1014600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1960,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1960},"2025-12-24",1074.64001,1085.72998,1072.70996,5.34,0.5,932800,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-23",1063.5,1088.47998,1071.64001,-4.84,-0.45,2108600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-22",1076.71997,1083.47998,1063,1076.47998,5.04,0.47,2625600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-19",1059.01001,1075.38,1071.43994,14.5599,1.38,5829100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-18",1041.80005,1079.26001,1039.54004,1056.88,15.09,1.45,3848600,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-17",1064.30005,1036.41003,1041.79004,-12.5,-1.19,3726600,{"date":2018,"open":1977,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-16",1068.25,1036.22998,1054.29004,-7.8999,-0.74,4024500,{"date":2026,"open":2027,"high":1092,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-15",1032.55005,1062.18994,34.6799,3.38,4648400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-12",1008.76001,1028.90002,1003.5,1027.51001,18.13,1.8,3275200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-11",1008.15002,1031.56006,987,1009.38,15.74,1.58,4517000,{"date":2051,"open":2052,"high":1125,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-10",985,977.12,993.64001,11.42,1.16,2966300,{"date":2059,"open":2060,"high":1542,"low":2061,"close":2062,"change":2063,"percent_change":1801,"volume":2064,"transactions":9,"vwap":2062},"2025-12-09",1002.84003,979.17999,982.21997,-15.3701,2569700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-08",1010.73999,1014.20001,988.88,997.59003,-12.72,-1.26,3088600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1581,"volume":2081,"transactions":9,"vwap":2079},"2025-12-05",1023.84003,1027.39001,1004,1010.31,-4.18,2502100,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-04",1032.63,1007.17999,1014.48999,-19.0701,-1.85,3854900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-12-03",1046.39001,1051.47998,1022.32001,1033.56006,-12.5599,-1.2,3447000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-12-02",1052.56995,1068.18005,1040.35999,1046.12,-11.77,-1.11,3280000,{"date":2109,"open":1954,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":1425,"transactions":9,"vwap":2112},"2025-12-01",1084.15002,1055,1057.89001,-17.58,-1.63,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1243,"volume":2122,"transactions":9,"vwap":2120},"2025-11-28",1096.71997,1099.050049,1067.68994,1075.46997,-28.87,2732200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-26",1102,1111.98999,1098.099976,1104.33997,-5.6,-0.5,3093700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-25",1075.82996,1111.10999,1073.25,1109.93994,39.7799,3.72,4181500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":131,"volume":2148,"transactions":9,"vwap":2146},"2025-11-24",1056.77002,1075.71997,1049.38,1070.16003,10.4601,5497200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":249,"volume":2156,"transactions":9,"vwap":2154},"2025-11-21",1041,1066.65002,1038,1059.69995,16.4099,4266700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-20",1045.5,1057,1038.25,1043.29004,-6.3099,-0.6,3135700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-19",1029.64001,1055.58997,1026.25,1049.59998,19.5499,1.9,3571200,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":1820,"volume":2181,"transactions":9,"vwap":2179},"2025-11-18",1014.01001,1040.71997,1030.050049,8.35,3430500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1871,"volume":2189,"transactions":9,"vwap":2187},"2025-11-17",1003.71997,1032.14001,998.29999,1021.70001,-3.58,4720000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-14",1009,1033.62,1007.78998,1025.28003,2.41,0.24,3862300,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1973,"volume":2205,"transactions":9,"vwap":2203},"2025-11-13",1010.090027,1032.94995,1022.87,5.09,4153600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-12",993.12,1022.41998,990.099976,1017.78003,29.16,2.95,5185200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1694,"volume":2222,"transactions":9,"vwap":2220},"2025-11-11",966.54999,999.95001,965.28998,988.62,21.98,4166400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-10",939.73999,981.98999,938.40997,966.64001,42.27,4.57,5696600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-11-07",931.16998,932,900.90002,924.37,-13.07,-1.39,4373400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-11-06",928,949.90002,916.26001,937.44,11.63,1.26,6417400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-11-05",911,955.46002,907.85999,925.81,18.95,2.09,7272900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1744,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-11-04",891.40997,915.21997,883.64001,906.85999,1.15,5911500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":608,"volume":2274,"transactions":9,"vwap":2272},"2025-11-03",866.53003,901.34003,862.62,896.53003,33.67,5401500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-31",839.15997,869.90997,834.19,862.85999,18.36,2.17,5015000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-30",837.5,853,812.25,844.5,30.97,3.81,6037200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":92,"volume":2300,"transactions":9,"vwap":2298},"2025-10-29",827.31,830.28998,809.63,813.53003,-6.5699,3591200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1338,"volume":2308,"transactions":9,"vwap":2306},"2025-10-28",826,829.46002,814.049988,820.099976,-6.31,2493500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1424,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-27",825,826.41998,811.47998,826.40997,0.12,2114800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-24",815.21002,834.15002,812.5,825.45001,4.41,0.54,2211200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-23",806.40002,824.70001,806.02002,821.039978,8.61,1.06,2632900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-22",798.40002,815.94,793.82001,812.42999,12.86,1.61,2930600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-21",806.92999,812.98999,798.71002,799.57001,-9.39,-1.16,2099500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-20",805.59998,809.40997,799.77002,808.96002,6.13,0.76,2279700,{"date":2363,"open":2364,"high":2365,"low":31,"close":2366,"change":2367,"percent_change":1572,"volume":2368,"transactions":9,"vwap":2366},"2025-10-17",788.96002,804.44,802.83002,-16.55,3983000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":693,"volume":2376,"transactions":9,"vwap":2374},"2025-10-16",825.070007,834.70001,815.37,819.38,-7.19,2272900,{"date":2378,"open":2321,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-15",830.19,808.58002,826.57001,14.22,1.75,2355800,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1337,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-10-14",822.090027,806,812.34998,-0.86,1928400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-13",832.67999,835.32001,817.34998,819.40002,-14.09,-1.69,2167500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-10-10",858,864.34998,830.10999,833.48999,-21.86,-2.56,3431000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-10-09",851.69,860.25,845.70001,855.34998,9.63,1.14,3071700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2257,"percent_change":555,"volume":2425,"transactions":9,"vwap":2424},"2025-10-08",850,856,844.98999,845.71997,2180900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-10-07",845,848.53998,836.58002,843.63,-1.42,-0.17,2610800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-10-06",839.95001,856.57001,838.65997,845.049988,5.18,0.62,3651400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-10-03",824.94,848.13,816.099976,839.87,20.02,2.44,5088500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":502,"volume":2460,"transactions":9,"vwap":2458},"2025-10-02",814.35999,834.46002,812.81,819.84998,-5.57,4291800,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-10-01",763.29999,833.29999,825.41998,62.42,8.18,10124500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-30",726.96002,766.34998,725.31,763,36.49,5.02,6234300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":735,"percent_change":25,"volume":2484,"transactions":9,"vwap":2483},"2025-09-29",725.54999,727.85999,716.080017,726.51001,3309200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-09-26",724.12,729,717.080017,724.53998,9.95,1.39,3559700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1269,"volume":2501,"transactions":9,"vwap":2499},"2025-09-25",737.66998,740,712.049988,714.59003,-27.26,5136400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-24",745.98999,746.94,736.15997,741.84998,-5.13,-0.69,2243000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":492,"volume":2518,"transactions":9,"vwap":2516},"2025-09-23",750.57001,753,743.16998,746.97998,-7.97,2910100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":844,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-09-22",748.56,762.039978,746.27002,754.95001,0.39,2527400,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-19",765,749.20001,751.98999,-10.94,-1.43,7349500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-18",761.38,772.53998,759.01001,762.92999,2.8,0.37,3464000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2164,"volume":2551,"transactions":9,"vwap":2549},"2025-09-17",761.48999,776.96002,756.34003,760.13,-4.58,3471200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-09-16",745.40997,770.38,744.53998,764.71002,16.52,2.21,3881300,{"date":2562,"open":2563,"high":2548,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-09-15",753.070007,742.10999,748.19,-7.2,-0.95,2790900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1146,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-09-12",760.16998,761.59998,748,755.39001,-0.12,2198300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-09-11",752.47998,761.13,750.37,756.28003,1.66,0.22,2197500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1844,"volume":2593,"transactions":9,"vwap":2591},"2025-09-10",748.090027,755.79999,742.48999,754.62,4.01,2477400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-09-09",734.17999,752.84003,733.87,750.60999,11.97,1.62,2986900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":249,"volume":2610,"transactions":9,"vwap":2608},"2025-09-08",729.71002,742.70001,719.21997,738.64001,11.43,4534600,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1442,"volume":2617,"transactions":9,"vwap":2615},"2025-09-05",744.70001,722.57001,727.21002,-15.7,3958200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-09-04",736.32001,747,735.33002,742.90997,5.08,0.69,2423400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2630},"2025-09-03",732.02002,737.83002,729.02002,2.64,0.36,2222500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1155,"percent_change":2633,"volume":2641,"transactions":9,"vwap":2640},"2025-09-02",727.98999,737.14001,723.64001,735.19,3222500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2442,"percent_change":425,"volume":2648,"transactions":9,"vwap":2647},"2025-08-29",732.32001,737.41998,728.5,732.58002,2551200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":393,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-28",735.79999,738.59003,726.34003,731.96002,-0.3,3117000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1111,"volume":2664,"transactions":9,"vwap":2662},"2025-08-27",736.96002,746.59003,731.54999,734.16998,-1.86,4326200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-26",716.23999,736.17999,713.099976,736.030029,40.7,5.85,7695600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-25",711,713.5,694.22998,695.33002,-16.35,-2.3,2898100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":861,"percent_change":1659,"volume":2689,"transactions":9,"vwap":2688},"2025-08-22",715.039978,719.46002,709.42999,711.67999,3222700,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":2442,"volume":2696,"transactions":9,"vwap":2694},"2025-08-21",705.20001,718.40002,709.82001,4.38,3617300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":930,"volume":2704,"transactions":9,"vwap":2702},"2025-08-20",701.52002,705.79999,685.15002,705.44,2.23,4139400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-19",706.60999,714.27002,698.54999,703.21002,5.16,0.74,5941000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":1981,"volume":2721,"transactions":9,"vwap":2719},"2025-08-18",695.02002,707.75,693.5,698.049988,-3.18,4997300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-08-15",694.20001,706.78998,685.79999,701.22998,16.8,2.45,8224600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-08-14",662,685.47998,655.099976,684.42999,23.94,3.62,8395900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-08-13",650.40002,661.75,644.5,660.48999,21.06,3.29,6310000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":43,"volume":2756,"transactions":9,"vwap":2754},"2025-08-12",639.5,646.17999,629.40002,639.42999,4.21,6897400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-08-11",629.41998,654.44,625.90002,635.21997,9.5699,1.53,11294200,{"date":2767,"open":2768,"high":2769,"low":182,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-08-08",655,656.17999,625.65002,-15.21,-2.37,14125100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-08-07",675.65997,678.28998,633.20001,640.85999,-105.51,-14.14,26101600,{"date":2784,"open":2785,"high":2474,"low":2786,"close":2787,"change":2788,"percent_change":2408,"volume":2789,"transactions":9,"vwap":2787},"2025-08-06",756.56,740.19,746.37,-19.58,4752100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-08-05",765.57001,769.94,759.52002,765.95001,-3.05,-0.4,3615200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":51,"volume":2806,"transactions":9,"vwap":2804},"2025-08-04",759.96997,774.47998,752.57001,769,6.67,3353400,{"date":2808,"open":2809,"high":2810,"low":2504,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-08-01",746.82001,768,762.33002,22.26,3.01,4859500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-31",747.29999,766.45001,735.44,740.070007,-20.01,-2.63,5810300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1677,"volume":2831,"transactions":9,"vwap":2829},"2025-07-30",774,778.099976,758.40997,760.080017,-2.87,4338700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-29",774.5,779.48999,755.17999,762.95001,-45.16,-5.59,7100700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2550,"percent_change":811,"volume":2847,"transactions":9,"vwap":2846},"2025-07-28",812.65002,820.21997,802.5,808.10999,2587700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-25",809,815.19,802.37,812.69,7.26,0.9,2976900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1820,"volume":2864,"transactions":9,"vwap":2862},"2025-07-24",801.35999,810.14001,797.65002,805.42999,6.54,2786400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1836,"volume":2872,"transactions":9,"vwap":2870},"2025-07-23",780,800.090027,777.080017,798.89001,22.45,2683600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-22",763.34003,778.28998,762.5,776.44,14.26,1.87,2496600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-21",768.16998,772,760.5,762.17999,-9.53,-1.23,3058000,{"date":2892,"open":2893,"high":2894,"low":2886,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-07-18",763.85999,775.96002,771.71002,10.21,1.34,3357700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2188,"volume":2906,"transactions":9,"vwap":2904},"2025-07-17",786.78998,790,760.02002,761.5,-28.3,4107300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-16",773.5,796.039978,772.15997,789.79999,18.05,2.34,3255400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-15",801.66998,805.41998,764.38,771.75,-27.59,-3.45,4174100,{"date":2926,"open":2902,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1520,"volume":2931,"transactions":9,"vwap":2929},"2025-07-14",800.88,787.35999,799.34003,6.33,2401400,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":381,"volume":2939,"transactions":9,"vwap":2937},"2025-07-11",786.34998,795.72998,777.20001,793.01001,2.36,2852500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":1990,"volume":2947,"transactions":9,"vwap":2945},"2025-07-10",789.66998,799.48999,786.42999,790.65002,3.73,3130400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-07-09",783.79999,794,781.98999,786.91998,9.26,1.19,2703100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2442,"volume":2964,"transactions":9,"vwap":2962},"2025-07-08",774.84998,792.69,768.79999,777.65997,4.79,3301800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-07-07",780.67999,781.15002,762.030029,772.87,-7.8,-1,2576900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":58,"volume":2981,"transactions":9,"vwap":2979},"2025-07-03",780.46002,783.54999,773,780.66998,1.3899,1450800,{"date":2983,"open":2984,"high":2985,"low":2810,"close":2986,"change":2030,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-07-02",776.5,779.84003,779.28003,0.44,1978300,{"date":2990,"open":2991,"high":2902,"low":2978,"close":2992,"change":2993,"percent_change":1940,"volume":2994,"transactions":9,"vwap":2992},"2025-07-01",779.53003,775.90002,-3.63,2734000,{"date":2996,"open":2997,"high":2998,"low":2826,"close":2991,"change":2999,"percent_change":1844,"volume":3000,"transactions":9,"vwap":2991},"2025-06-30",778.53998,785,4.08,3041500,{"date":3002,"open":3003,"high":2845,"low":3004,"close":3005,"change":1711,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-06-27",795.79999,774.64001,775.45001,-2.47,4115100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":2633,"volume":3015,"transactions":9,"vwap":3013},"2025-06-26",793.95001,798.79999,788.25,795.12,2.82,3118200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2382,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-06-25",779,798.95001,773.59998,792.29999,1.83,3023100,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-06-24",772.89001,784.44,763.02002,778.080017,7.44,0.97,2788500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":294,"volume":3040,"transactions":9,"vwap":3038},"2025-06-23",770.53003,793.21002,763.83002,770.64001,7.91,3951500,{"date":3042,"open":3043,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-20",786,755.56,762.72998,-22.3,-2.84,6210600,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-18",789.95001,790.63,779.44,785.030029,-6.21,-0.78,2442900,{"date":3059,"open":3060,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1572,"volume":3064,"transactions":9,"vwap":3062},"2025-06-17",805.15997,788.94,791.23999,-16.34,2875600,{"date":3066,"open":3067,"high":2311,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-16",821.67999,805.76001,807.58002,-11.78,-1.44,2821800,{"date":3074,"open":3075,"high":2311,"low":3076,"close":3077,"change":3078,"percent_change":2855,"volume":3079,"transactions":9,"vwap":3077},"2025-06-13",810.34003,808.099976,819.35999,7.33,2754600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1468,"volume":3087,"transactions":9,"vwap":3085},"2025-06-12",810.33002,818.56,806.34998,812.030029,3.42,2271100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":58,"volume":3095,"transactions":9,"vwap":3093},"2025-06-11",809.65002,820.71997,805.030029,808.60999,1.42,3125400,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-06-10",777.090027,808.63,777,807.19,33.48,4.33,4744400,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":1973,"volume":3112,"transactions":9,"vwap":3110},"2025-06-09",771.95001,779.28998,767.59003,773.71002,3.83,2262200,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":1015,"volume":3120,"transactions":9,"vwap":3118},"2025-06-06",768.47998,772.59998,765.20001,769.88,4.2,2069900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":1085,"volume":3128,"transactions":9,"vwap":3126},"2025-06-05",769.5,770,753.049988,765.67999,-0.16,3636400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3134},"2025-06-04",756.39001,772.62,756,765.84003,15.06,2.01,3135900,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1729,"percent_change":304,"volume":3144,"transactions":9,"vwap":3143},"2025-06-03",746.25,757,741.46002,750.78003,3056500,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":316,"volume":3152,"transactions":9,"vwap":3150},"2025-06-02",732.5,747.37,730.70001,747.12,9.45,2946900,{"date":3154,"open":3155,"high":3156,"low":3157,"close":2496,"change":3158,"percent_change":2257,"volume":3159,"transactions":9,"vwap":2496},"2025-05-30",725,745.90002,717.10999,15.1,6106200,{"date":3161,"open":3162,"high":3163,"low":3164,"close":2614,"change":3165,"percent_change":2987,"volume":3166,"transactions":9,"vwap":2614},"2025-05-29",719.22998,727.33002,716.96002,3.18,2785500,{"date":3168,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":92,"volume":3174,"transactions":9,"vwap":3172},"2025-05-28",725.21997,729.98999,714.73999,719.39001,-5.83,2948800,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3169,"change":3180,"percent_change":2342,"volume":3181,"transactions":9,"vwap":3169},"2025-05-27",717.030029,731.31,714.33002,11.51,3792700,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":458,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-23",710,719.64001,709,713.71002,-0.21,2635700,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":1650,"volume":3197,"transactions":9,"vwap":3195},"2025-05-22",717.099976,722.19,711.54999,715.20001,-9.75,4249900,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-21",747.049988,750.52002,723.96997,724.95001,-22.06,-2.95,4060000,{"date":3208,"open":3133,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-05-20",763.5,743,747.01001,-8.1,-1.07,3873500,{"date":3216,"open":2514,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":2655,"volume":3221,"transactions":9,"vwap":3219},"2025-05-19",758.71997,747.56,755.10999,-2.28,4062700,{"date":3223,"open":2497,"high":3224,"low":3225,"close":3226,"change":3227,"percent_change":2747,"volume":3228,"transactions":9,"vwap":3226},"2025-05-16",758.87,738,757.39001,24.1,4645100,{"date":3230,"open":3231,"high":3232,"low":3233,"close":3234,"change":1006,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3234},"2025-05-15",725.70001,738.67999,712.21002,733.28998,2.48,5212900,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":877,"percent_change":3243,"volume":3244,"transactions":9,"vwap":3242},"2025-05-14",749.23999,759.5,714.030029,715.56,-4.09,7558500,{"date":3246,"open":3247,"high":3240,"low":3248,"close":3249,"change":3250,"percent_change":2072,"volume":3251,"transactions":9,"vwap":3249},"2025-05-13",755.54999,740.84998,746.059998,-9.51,4523900,{"date":3253,"open":3254,"high":3255,"low":3256,"close":3257,"change":3258,"percent_change":3259,"volume":3260,"transactions":9,"vwap":3257},"2025-05-12",727.87,765.33002,722.17999,755.57001,21,2.86,9176100,{"date":3262,"open":3263,"high":3264,"low":3265,"close":3266,"change":1295,"percent_change":3267,"volume":3268,"transactions":9,"vwap":3266},"2025-05-09",752.01001,762.01001,733,734.57001,-2.25,4072600,{"date":3270,"open":2529,"high":3271,"low":3272,"close":3273,"change":3274,"percent_change":3275,"volume":3276,"transactions":9,"vwap":3273},"2025-05-08",769.97998,739.080017,751.45001,-25.27,-3.25,6162000,{"date":3278,"open":3279,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":77,"volume":3284,"transactions":9,"vwap":3282},"2025-05-07",780.5,784.34003,772.26001,776.71997,1.6,3807800,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-05-06",816.89001,818.41998,770.34998,775.12,-46.34,-5.64,5982000,{"date":3295,"open":3296,"high":3297,"low":3085,"close":3298,"change":3299,"percent_change":1084,"volume":3300,"transactions":9,"vwap":3298},"2025-05-05",817,829.64001,821.46002,-2.16,2889600,{"date":3302,"open":3303,"high":3304,"low":3305,"close":3306,"change":3307,"percent_change":2139,"volume":3308,"transactions":9,"vwap":3306},"2025-05-02",825.12,831.53003,807.59003,823.62,29.52,6059400,{"date":3310,"open":3311,"high":3312,"low":3313,"close":3314,"change":3315,"percent_change":3316,"volume":3317,"transactions":9,"vwap":3314},"2025-05-01",844,850.92999,792.070007,794.099976,-104.85,-11.66,12601100,{"date":3319,"open":3320,"high":3321,"low":3322,"close":3323,"change":3324,"percent_change":3325,"volume":3326,"transactions":9,"vwap":3323},"2025-04-30",888.20001,902.5,882.12,898.95001,13.75,1.55,4374100,{"date":3328,"open":3329,"high":3330,"low":3331,"close":3332,"change":3039,"percent_change":2855,"volume":3333,"transactions":9,"vwap":3332},"2025-04-29",877.70001,892.46997,874.030029,885.20001,2454400,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":3341,"volume":3342,"transactions":9,"vwap":3339},"2025-04-28",870.44,882.25,864.40997,877.28998,-7.25,-0.82,3457600,{"date":3344,"open":3345,"high":3346,"low":3347,"close":3348,"change":3349,"percent_change":1836,"volume":3350,"transactions":9,"vwap":3348},"2025-04-25",859.65997,885.58002,851.070007,884.53998,24.81,3398900,{"date":3352,"open":3353,"high":3354,"low":3355,"close":3356,"change":3357,"percent_change":3358,"volume":3359,"transactions":9,"vwap":3356},"2025-04-24",836,862.25,829.21002,859.72998,30.31,3.65,2939500,{"date":186,"open":3361,"high":3362,"low":3363,"close":3364,"change":3365,"percent_change":3366,"volume":3367,"transactions":9,"vwap":3364},836.96002,846.01001,818.64001,829.41998,-7.54,-0.9,2714600]