[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTD":3,"homepage-market-summary":30,"stock-historical-MTD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTD","2026-10-06",{"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},"Mettler-Toledo International","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Mettler-Toledo supplies weighing and precision instruments to customers in the life sciences (around 55% of sales), industrial (around 40%), and food retail (around 5%) industries. Its products include laboratory and retail scales, pipettes, pH meters, thermal analysis equipment, titrators, metal detectors, and X-ray analyzers. Mettler leads the market for weighing instrumentation and controls more than 50% of the market for lab balances. The business is geographically diversified, with the Americas accounting for about 37% of sales, Europe about 27%, China about 16% and the rest of the world about 20%.","18,100","Columbus, OH",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1533.07,1560,1585.72,1512.52,1541.63,-8.56,-0.56,195311.371861,19147,1536.0749,1023.049988,171183.07335104383,90.6,7265,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":18,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},170344,62175451.411112,42.61,"2025-04-24",[183,184,194,204,214,225,235,246,257,268,279,290,301,312,323,334,345,356,367,378,389,400,411,422,432,443,453,464,475,486,496,507,517,528,539,549,560,571,580,591,602,613,623,634,645,655,664,674,684,694,705,716,727,738,749,760,771,780,789,798,807,814,823,831,840,849,858,867,876,885,894,902,911,920,929,938,947,955,964,972,981,989,998,1007,1016,1025,1034,1042,1051,1060,1069,1078,1086,1095,1104,1113,1122,1130,1139,1148,1156,1164,1172,1181,1190,1199,1207,1216,1225,1234,1243,1252,1261,1268,1277,1286,1295,1303,1312,1321,1330,1338,1347,1354,1361,1370,1379,1388,1396,1405,1414,1422,1431,1440,1446,1454,1462,1471,1479,1488,1497,1506,1515,1523,1532,1540,1549,1558,1567,1576,1585,1593,1602,1610,1618,1626,1635,1644,1652,1660,1668,1677,1685,1694,1702,1710,1718,1727,1736,1745,1754,1762,1771,1779,1788,1795,1804,1813,1822,1831,1840,1849,1857,1866,1875,1882,1889,1897,1905,1913,1921,1930,1939,1948,1956,1965,1971,1980,1989,1997,2005,2013,2022,2030,2037,2046,2055,2063,2072,2080,2088,2097,2106,2114,2123,2132,2141,2150,2159,2167,2176,2185,2194,2202,2210,2219,2226,2235,2242,2250,2257,2266,2274,2283,2291,2300,2307,2316,2325,2332,2341,2350,2359,2367,2376,2383,2391,2398,2407,2415,2422,2429,2438,2447,2456,2464,2471,2479,2488,2496,2505,2513,2521,2529,2536,2544,2552,2558,2565,2571,2580,2588,2596,2604,2613,2621,2630,2639,2647,2654,2662,2670,2679,2688,2697,2706,2713,2721,2729,2737,2746,2754,2762,2771,2780,2789,2798,2805,2811,2818,2827,2835,2842,2850,2858,2867,2875,2882,2891,2900,2908,2916,2925,2934,2942,2950,2959,2966,2975,2983,2992,3000,3008,3016,3025,3033,3041,3049,3058,3067,3076,3085,3094,3103,3111,3120,3128,3136,3144,3152,3161,3169,3178,3187,3195,3201,3209,3218,3225,3233,3242,3250,3257,3264,3273,3281,3290,3299,3307,3316,3325,3334,3342,3349,3356],{"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},"2026-10-05",1483.14,1545.75,1479.145,55.44,3.73,167818.82492,16153,1528.5161,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":81,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1491.84,1501.9,1480.15,1486.19,5.02,129329.368496,13209,1487.502,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1533.55,1473.81,1481.17,-29.78,-1.97,167670.265387,18464,1489.7283,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1535.12,1554.83,1510.38,1510.95,-26.38,-1.72,153915.134231,15137,1518.7788,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":73,"volume":232,"transactions":233,"vwap":234},"2026-09-29",1540.42,1552.82,1523.54,1537.33,-7.93,144788.023641,15481,1534.8686,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1488.97,1545.45,1485.02,1545.26,33.62,2.22,186454.004206,16867,1534.5154,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",1510.39,1525.54,1495.51,1511.64,-7.51,-0.49,129644.290477,14933,1508.4986,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",1484.91,1541.015,1478.19,1519.15,26.81,1.8,260918.840019,26443,1520.5397,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",1484.57,1512.8799,1482.2,1492.34,1.58,0.11,238567.567297,22508,1494.1089,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",1432.9,1506.645,1424.82,1490.76,60.32,4.22,302045.611444,29679,1485.749,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",1402.66,1436.09,1396.11,1430.44,38.12,2.74,168939.365919,15905,1426.423,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",1404.82,1415.63,1385.125,1392.32,-18.12,-1.28,544545.288646,17365,1393.9644,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",1401.12,1423.42,1380.44,1410.44,31.75,2.3,288014.097794,25255,1408.6536,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",1337.56,1400.08,1331.235,1378.69,48.29,3.63,355609.583213,29196,1376.199,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",1293.46,1335.84,1284.7254,1330.4,44.65,3.47,191049.355078,18924,1324.3159,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",1302.88,1306.14,1274.51,1285.75,-7.77,-0.6,182687.888114,17606,1285.6528,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",1294.03,1302.845,1286.66,1293.52,12.94,1.01,99484.255703,10729,1294.0591,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",1275.79,1296.6461,1266.55,1280.58,-9.78,-0.76,185900.967726,16599,1282.2225,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",1303.57,1316.39,1288.84,1290.36,-35.16,-2.65,193680.565025,16798,1297.1763,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",1331.81,1347.85,1322.92,1325.52,-19.74,-1.47,151121.080186,14926,1330.7324,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",1341.57,1358.78,1339.09,1345.26,-10.97,-0.81,103033.125836,11951,1348.0187,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",1376.16,1387.32,1334.73,1356.23,-11.51,-0.84,168378.097913,15073,1352.6344,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":352,"volume":429,"transactions":430,"vwap":431},"2026-09-02",1361.36,1398.13,1357.19,1367.74,-8.22,178279.49098,15807,1367.5869,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",1410.75,1415,1370.33,1375.96,-29.18,-2.08,168552.06596,17559,1381.1234,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":127,"volume":450,"transactions":451,"vwap":452},"2026-08-31",1384.2,1407.11,1376.235,1405.14,6.56,222109.950993,14956,1401.5829,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",1401.09,1406.925,1391.6171,1398.58,-8.85,-0.63,202023.100675,14863,1398.3231,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",1406.36,1440.22,1400.61,1407.43,8.97,0.64,146073.718821,18234,1415.3802,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",1392.11,1413.406,1390.81,1398.46,-3.79,-0.27,97125.062982,12038,1401.624,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":107,"volume":493,"transactions":494,"vwap":495},"2026-08-25",1413.57,1421.775,1395.985,1402.25,3.36,116916.727504,12750,1401.2204,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",1393.48,1419.1,1385.675,1398.89,3.64,0.26,164398.485993,18244,1401.2551,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":82,"volume":514,"transactions":515,"vwap":516},"2026-08-21",1385.99,1404.515,1377.0994,1395.25,2.02,365588.490248,24859,1393.1976,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",1408.57,1447.65,1387.67,1393.23,-31.86,-2.24,434939.356348,26018,1413.5469,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",1423.17,1456.77,1419.41,1425.09,25.42,1.82,116175.385319,12725,1428.2991,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",1427.61,1396.12,1399.67,-17.75,-1.25,134725.302725,14403,1402.5932,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",1408.96,1428.5,1406.49,1417.42,-1.6,-0.11,107544.319315,12211,1419.6974,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",1419.44,1423.94,1402.61,1419.02,-11.74,-0.82,158394.55038,12191,1415.6658,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":351,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",1446.23,1405.72,1430.76,-0.54,88962.996247,11355,1427.796,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",1426.11,1442.53,1417.05,1438.53,1.35,0.09,139759.003917,12741,1434.4901,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",1422.19,1445,1410.915,1437.18,9.65,0.68,117085.622601,12943,1435.9991,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",1421.35,1442.175,1419.2,1427.53,-1.93,-0.14,147575.011767,14708,1431.9231,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":38,"volume":620,"transactions":621,"vwap":622},"2026-08-07",1419.49,1435.31,1410.39,1429.46,8.22,85318.795216,11103,1427.1538,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",1420.9,1423.14,1402.965,1421.24,-0.28,-0.02,121258.275894,13114,1416.1799,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",1445.11,1474.19,1416.11,1421.52,-15.48,-1.08,184198.023731,19014,1426.0494,{"date":646,"open":594,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",1457.56,1421.68,1437,-8,-0.55,174337.636409,16775,1434.8248,{"date":656,"open":657,"high":658,"low":657,"close":594,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",1409.61,1455.4,28.7,2.03,195291.723407,18564,1437.6711,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",1465.01,1369.5,1416.3,35.69,2.59,257195.583562,19026,1412.7128,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":22,"volume":681,"transactions":682,"vwap":683},"2026-07-30",1382.13,1386.27,1358.58,1380.61,-7.72,202248.836574,20592,1376.0061,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":-6,"volume":691,"transactions":692,"vwap":693},"2026-07-29",1388.28,1412.36,1383.26,1388.33,-0.05,165834.406607,19359,1393.3973,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",1369.63,1397.9999,1359.06,1388.38,52.09,3.9,201586.809776,19582,1384.4809,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",1326.96,1341.58,1313.7,1336.29,9.11,0.69,110397.158828,10827,1333.9748,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",1334.4,1339.37,1315.59,1327.18,-4.69,-0.35,187720.236327,14110,1329.7437,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",1320,1346.26,1304.38,1331.87,45.97,3.57,315361.823898,23384,1320.2362,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",1298.37,1299.52,1277.39,1285.9,-12.27,-0.95,167032.157607,16625,1284.8772,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",1236.64,1303.745,1216.9,1298.17,24.4,1.92,174813.470626,16392,1288.607,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",1295.35,1295.795,1269.21,1273.77,-36.25,-2.77,197920.856743,16633,1277.9518,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-17",1312.13,1339.57996,1301.35999,1310.02002,-25.0699,-1.88,131400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",1313.060059,1341.12,1306.40002,1335.089966,18.5399,1.41,118400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-15",1321.43994,1332.23999,1314.34998,1316.55005,1.7201,0.13,139800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",1298.60999,1317.44995,1287.079956,1314.82996,15.2999,1.18,146900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":492,"percent_change":503,"volume":813,"transactions":9,"vwap":812},"2026-07-13",1288.16003,1308.30005,1279.060059,1299.53003,99300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",1295.92004,1303.44995,1281.30005,1296.17004,8.15,0.63,106800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",1250.53003,1290.42004,1288.02002,39.04,3.13,110200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",1269.02002,1288.34998,1245,1248.97998,-46.61,-3.6,156600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",1313.069946,1318,1285.70996,1295.58997,0.0299,0,175500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",1307.37,1314.31006,1284.28003,1295.56006,-12.87,-0.98,165100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",1308.15002,1321.46997,1291.68005,1308.43005,8.05,0.62,177500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",1284.73999,1311.41003,1278.65002,1300.38,22.87,1.79,265400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",1265.56995,1285.16003,1248.72998,1277.51001,18.6901,1.48,235000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",1259.18994,1267.18994,1247.56006,1258.81995,-4.93,-0.39,243600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",1240.59998,1269.62,1263.75,20.33,1.64,381200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",1224.27002,1261.01001,1212.78003,1243.42004,40.24,3.34,399300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",1175.98999,1219.48999,1167.050049,1203.18005,46.54,4.02,294800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",1169.32996,1175.52002,1146.01001,1156.64001,-7.4299,-0.64,306100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-22",1139.030029,1164.73999,1132.71997,1164.069946,19.23,1.68,325800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",1135.58997,1151.57996,1129.53003,1144.83997,15.3099,1.36,254400,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-06-17",1140.47998,1156.069946,1121.060059,-22.0399,-1.91,148600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",1163.28003,1166.19995,1148.91003,1151.56995,-2.9,-0.25,149900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":660,"volume":971,"transactions":9,"vwap":969},"2026-06-15",1142.18994,1167.39001,1135.98999,1154.46997,22.98,207000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",1146.34998,1157.76001,1122.70996,1131.48999,-9.76,-0.86,116100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":619,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-11",1137.43994,1142.65002,1113.90002,1141.25,0.73,113400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",1141.58997,1163.68994,1127.94995,1133.030029,-29.76,-2.56,187000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-09",1155.65002,1169.31006,1136.13,1162.79004,23.91,2.1,312000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-08",1153.51001,1158.10999,1137.81995,1138.88,-15.45,-1.34,183300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-05",1179.099976,1187.48999,1148.58997,1154.32996,-26.15,-2.22,255100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",1189.23999,1198.02002,1173.87,1180.47998,11.16,0.95,183600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",1184.81995,1146.20996,1169.31995,-0.68,-0.06,229100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-02",1167.65002,1175.62,1154.66003,1170,-13.57,-1.15,181500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",1167.56995,1192.5,1166.78003,1183.56995,2.99,0.25,209500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",1162.82996,1183.15002,1157.32996,1180.57996,17.08,1.47,509200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",1110.39001,1166.83997,1107.81006,1163.5,69.66,6.37,284500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1039,"volume":1085,"transactions":9,"vwap":1083},"2026-05-27",1110.10999,1124.98999,1089.41003,1093.83997,-7.49,136800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-26",1098.45996,1109.47998,1088.52002,1101.32996,-1.76,-0.16,169200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-22",1096.18005,1109.95996,1088.67004,1103.089966,12.64,1.16,134500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-21",1075.38,1096.18994,1056.82996,1090.44995,7.7799,0.72,143700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-20",1048.56006,1085.16003,1027.65002,1082.67004,31.9,3.04,214200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":524,"volume":1129,"transactions":9,"vwap":1127},"2026-05-19",1071.10999,1096.41003,1046.91003,1050.77002,-24.07,318100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-18",1036.56995,1079.68994,1031.15002,1074.83997,43.2,4.19,261500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-15",1031.51001,1056.93005,1028.01001,1031.64001,-10.27,-0.99,204100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-14",1030.19995,1053.54004,1041.91003,16.38,1.6,291100,{"date":1157,"open":1158,"high":1159,"low":26,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-13",1056.34998,1069,1025.53003,-46.9199,-4.38,344800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":22,"volume":1171,"transactions":9,"vwap":1169},"2026-05-12",1086.21997,1089.56006,1070.089966,1072.44995,-6.0801,197600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-11",1116.66003,1130,1078.43994,1078.53003,-45.9299,-4.08,316700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",1193.050049,1228.88,1110.81995,1124.45996,-194.8301,-14.77,539200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",1333.91003,1347.030029,1307.81006,1319.29004,-7.75,-0.58,198700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1015,"transactions":9,"vwap":1204},"2026-05-06",1326.48999,1340.89001,1308.16003,1327.040039,24.62,1.89,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-05",1282.75,1315.18005,1278.31995,1302.42004,41.88,3.32,113200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",1259.45996,1277.64001,1249.21997,1260.54004,-6.5299,-0.52,72200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-01",1281.82996,1285.31995,1263.41003,1267.069946,-9.54,-0.75,99100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-30",1244.84998,1280.29004,1239.28003,1276.60999,36.46,2.94,147800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-29",1257.19995,1281.51001,1228.56995,1240.15002,-22.33,-1.77,115700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-28",1275.46997,1288.83997,1256.20996,1262.47998,-12.22,-0.96,94000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1196,"percent_change":352,"volume":1267,"transactions":9,"vwap":1266},"2026-04-27",1279.95996,1297,1267.28003,1274.69995,106600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-24",1260.87,1294.91003,1252.01001,1282.44995,18.09,1.43,148500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",1287.060059,1295.31006,1228.70996,1264.35999,-45.71,-3.49,149400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",1330.48999,1339.030029,1309.22998,1310.069946,-14.2001,-1.07,92900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":892,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-21",1331.15002,1354.089966,1317.75,1324.27002,-0.03,151300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-20",1334.66003,1339.97998,1318.98999,1324.66003,-15.9199,-1.19,115500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-17",1301.52002,1342.19995,1288.25,1340.57996,49.74,3.85,115600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-16",1307.97998,1311.93005,1286.21997,1290.83997,-25.01,-1.9,168600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":953,"volume":1337,"transactions":9,"vwap":1335},"2026-04-15",1342.21997,1349.19995,1310.91003,1315.84998,-25.68,143900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-14",1348.079956,1365.79004,1331.81006,1341.53003,-4.36,-0.32,173500,{"date":1348,"open":1349,"high":1350,"low":843,"close":1351,"change":1352,"percent_change":274,"volume":1353,"transactions":9,"vwap":1351},"2026-04-13",1322.44995,1346.43994,1345.89001,20.88,145500,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1232,"volume":1360,"transactions":9,"vwap":1358},"2026-04-10",1342.060059,1317.34998,1325.01001,-9.99,120500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-09",1316.43994,1335.079956,1285.87,1335,12.24,0.93,158700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-08",1313.98999,1327.02002,1307.63,1322.76001,52.76,4.15,143800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-07",1263.040039,1274.18005,1252.95996,1270,3.37,0.27,162100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":102,"volume":1395,"transactions":9,"vwap":1393},"2026-04-06",1265.25,1268.29004,1237.46997,1266.63,6.6901,88400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-02",1245.83997,1287.12,1241.90002,1259.93994,-14.1101,-1.11,87700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-01",1269.89001,1292.75,1257.41003,1274.050049,12.8501,1.02,173800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":142,"volume":1421,"transactions":9,"vwap":1419},"2026-03-31",1269.01001,1282.46997,1244.56006,1261.19995,13.2699,213000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-30",1242.069946,1256.51001,1228.93994,1247.93005,15.89,1.29,108400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-27",1257.54004,1262.18005,1216.63,1232.040039,-37.96,-2.99,159700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1384,"change":1444,"percent_change":81,"volume":1445,"transactions":9,"vwap":1384},"2026-03-26",1255.68994,1284.60999,4.25,170400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1429,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-25",1290.33997,1299.98999,1248.060059,1265.75,0.1,124100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1242,"transactions":9,"vwap":1459},"2026-03-24",1222.43994,1272.53003,1217.53003,1264.45996,25.39,2.05,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-23",1236.53003,1249.82996,1225.66003,1239.069946,34.59,2.87,160400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":805,"volume":1478,"transactions":9,"vwap":1476},"2026-03-20",1207.41003,1218.31006,1195.42004,1204.47998,13.99,233300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-19",1177.060059,1201.67004,1174.5,1190.48999,-1.0501,-0.09,213200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-18",1193.91003,1209.32996,1183.52002,1191.54004,-15.1799,-1.26,138400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-17",1215.58997,1238.25,1199.17004,1206.71997,8.01,0.67,124600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-16",1188.55005,1207,1187.56995,1198.70996,24.97,2.13,176300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":53,"volume":1522,"transactions":9,"vwap":1520},"2026-03-13",1178.26001,1186.51001,1162.77002,1173.73999,5.74,247700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-12",1212,1223.5,1163.93005,1168,-60.93,-4.96,222700,{"date":1533,"open":1534,"high":1464,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-11",1227.51001,1214.85999,1228.93005,-2.7999,-0.23,132200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-10",1247.37,1248.68005,1218.060059,1231.72998,-16.89,-1.35,136500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-09",1194.28003,1252.30005,1192.84998,1248.62,38.97,3.22,244400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-06",1242.90002,1243.089966,1209.26001,1209.65002,-51.5599,-4.09,166200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-05",1268.98999,1293.5,1252.53003,1261.20996,-25.4501,-1.98,232800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-03-04",1321.33997,1325.73999,1282.98999,1286.66003,-30.0499,-2.28,318600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":460,"volume":1592,"transactions":9,"vwap":1590},"2026-03-03",1292.29004,1323.93994,1286.83997,1316.70996,-8.38,195800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-03-02",1346.63,1356.33997,1319.35999,1325.089966,-41.6,-3.04,196900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":374,"volume":1609,"transactions":9,"vwap":1607},"2026-02-27",1364.71997,1374.98999,1341.83997,1366.68994,-10.53,252900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-26",1387.069946,1354.18005,1377.21997,-2.6901,-0.19,141500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1058,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-25",1386.92004,1389.22998,1368.60999,1379.91003,0.02,89700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-24",1395.67004,1411.60999,1377.97998,1379.66003,-13.58,-0.97,135600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-23",1367.060059,1397.37,1366.94995,1393.23999,15.6899,1.14,100800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1412,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-20",1367.92004,1397.29004,1360.60999,1377.55005,0.07,157000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1650,"volume":1659,"transactions":9,"vwap":1657},"2026-02-19",1368.089966,1381.63,1357.73999,1376.53003,0.9601,101700,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-18",1346.25,1383.97998,1375.56995,22.33,1.65,119700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-17",1350,1369,1341.60999,1353.23999,-7.71,-0.57,146700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":89,"volume":1684,"transactions":9,"vwap":1682},"2026-02-13",1361.75,1377.85999,1351.71997,1360.94995,3.0299,156200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-12",1386.41003,1391.32996,1328.17004,1357.92004,-34.73,-2.49,161800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":651,"volume":1701,"transactions":9,"vwap":1699},"2026-02-11",1391.90002,1407.17004,1385.68005,1392.65002,-7.6799,153400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":787,"volume":1709,"transactions":9,"vwap":1707},"2026-02-10",1386.75,1422.35999,1373.35999,1400.32996,19.45,145000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":102,"volume":1717,"transactions":9,"vwap":1715},"2026-02-09",1370.47998,1390.93005,1345.67004,1380.88,7.3101,251400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-06",1384.030029,1392.97998,1325.050049,1373.56995,-9.28,-0.67,229700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-02-05",1383.93005,1391.93994,1366.92004,1382.84998,-6.88,-0.5,174300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-04",1389.53003,1414.040039,1381.75,1389.72998,19.83,1.45,102400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-03",1387.95996,1425,1362.5,1369.90002,-15.71,-1.13,124200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":122,"volume":1761,"transactions":9,"vwap":1759},"2026-02-02",1364.5,1388.79004,1356,1385.60999,12.37,157400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-30",1374.040039,1393.77002,1365.42004,1373.23999,-19.5601,-1.4,156500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":460,"volume":1778,"transactions":9,"vwap":1776},"2026-01-29",1392.02002,1401.98999,1363,1392.80005,-8.84,147100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-28",1413.25,1419.85999,1397.41003,1401.64001,-23.54,-1.65,109000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":253,"percent_change":1301,"volume":1794,"transactions":9,"vwap":1793},"2026-01-27",1419.34998,1441.94995,1416.58997,1425.18005,105900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-26",1405.22998,1434.34998,1399.80005,1425.67004,19.3101,1.37,86700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-23",1433.56995,1433.76001,1392.16003,1406.35999,-31.75,-2.21,123700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-22",1449.78003,1456.75,1431,1438.10999,-4.8201,-0.33,91600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-21",1410.27002,1448.26001,1400.15002,1442.93005,39.3501,2.8,154800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-20",1428.01001,1433.92004,1390.02002,1403.57996,-57.05,-3.91,264100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-16",1490.34998,1495.80005,1448.54004,1460.63,-35.98,-2.4,188900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":88,"volume":1856,"transactions":9,"vwap":1854},"2026-01-15",1494.77002,1502.5,1468.17004,1496.60999,11.0499,96400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-14",1480,1498.5,1469.38,1485.56006,0.78,0.05,109800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-13",1500,1514.42004,1454.35999,1484.78003,-7.21,-0.48,147600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":137,"volume":822,"transactions":9,"vwap":1880},"2026-01-12",1485.52002,1497.15002,1468.64001,1491.98999,6.87,{"date":1883,"open":1884,"high":1868,"low":1885,"close":1886,"change":1887,"percent_change":945,"volume":1888,"transactions":9,"vwap":1886},"2026-01-09",1467.87,1467.51001,1485.12,19.92,142400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":892,"volume":1896,"transactions":9,"vwap":1894},"2026-01-08",1459.55005,1483.27002,1446.5,1465.19995,-5.67,149800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1259,"volume":1904,"transactions":9,"vwap":1902},"2026-01-07",1483,1496.35999,1459.37,1470.87,-14.28,117500,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2026-01-06",1440.20996,1492.90002,1485.15002,38.52,2.66,125800,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2026-01-05",1408.23999,1452.70996,1446.63,35.24,2.5,121500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2026-01-02",1398.87,1413.98999,1384.47998,1411.39001,17.2001,1.23,131700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-31",1409.069946,1417.78003,1394.02002,1394.18994,-20.13,-1.42,64200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-30",1411.92004,1417.40002,1405.31006,1414.31995,-5.15,-0.36,73400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":460,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-29",1419.29004,1425.68005,1407.069946,1419.46997,-0.04,68700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-26",1417.16003,1422.53003,1412.5,1420.099976,2.9399,0.21,39600,{"date":1966,"open":1781,"high":1967,"low":1952,"close":1958,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1958},"2025-12-24",1420,2.5601,0.18,23100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-23",1409.58997,1416.64001,1399.68005,1414.59998,2.1899,0.16,82700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-22",1411.88,1420.26001,1400.02002,1412.41003,9.9,0.71,91200,{"date":1990,"open":1991,"high":1809,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-19",1392.79004,1380.93005,1402.51001,13.09,0.94,445200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":81,"volume":2004,"transactions":9,"vwap":2002},"2025-12-18",1400.89001,1406.97998,1385.87,1389.42004,4.74,134000,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-17",1375.81995,1404.20996,1384.68005,-1.7699,-0.13,153300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-16",1414.69995,1417.42004,1383.98999,1386.44995,-26.02,-1.84,142500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":586,"volume":2029,"transactions":9,"vwap":2027},"2025-12-15",1415.55005,1423.15002,1402.01001,1412.46997,18.83,131300,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":210,"volume":2036,"transactions":9,"vwap":2034},"2025-12-12",1425.23999,1389.92004,1393.64001,-27.9399,161700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-12-11",1413.58997,1422.84998,1400,1421.57996,15.73,1.12,144000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-12-10",1377.34998,1420.13,1361,1405.84998,34.4299,2.51,143200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":67,"volume":2062,"transactions":9,"vwap":2060},"2025-12-09",1382.80005,1400.92004,1371.12,1371.42004,-9.95,113700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-12-08",1407.30005,1409.56006,1363.85999,1381.37,-33.49,-2.37,189000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":22,"volume":2079,"transactions":9,"vwap":2077},"2025-12-05",1422.81995,1430.82996,1404.44995,1414.85999,-7.9501,103900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":418,"volume":2087,"transactions":9,"vwap":2085},"2025-12-04",1440.02002,1441.14001,1393.37,1422.81006,-12.0699,128400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-12-03",1453.21997,1463.97998,1434,1434.88,-12.28,-0.85,161100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-12-02",1463.15002,1472.82996,1446.21997,1447.16003,-20.9299,-1.43,146300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1197,"volume":2113,"transactions":9,"vwap":2111},"2025-12-01",1473.53003,1488.43994,1463.44995,1468.089966,-8.63,107800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-28",1486,1492.069946,1470.26001,1476.71997,-9.8301,-0.66,57200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-26",1492.25,1504.84998,1473.67004,1486.55005,-19.47,-1.29,126200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-25",1478.040039,1525.17004,1473.84998,1506.02002,35.88,2.44,220100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-24",1451.89001,1476.54004,1434.85999,1470.14001,17.79,1.22,253700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-21",1403.89001,1463.14001,1393.56995,1452.34998,52.9399,3.78,293100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1946,"volume":2166,"transactions":9,"vwap":2164},"2025-11-20",1421.69995,1428.34998,1387.089966,1399.41003,-5.02,96800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-19",1400.43994,1409.71997,1387.97998,1404.43005,7.9801,0.57,91300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-18",1382.58997,1403.58997,1359.56995,1396.44995,7.49,0.54,163200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-11-17",1396.92004,1408.099976,1385.28003,1388.95996,-14.12,-1.01,99900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":927,"volume":2201,"transactions":9,"vwap":2199},"2025-11-14",1396.060059,1418.77002,1381.81006,1403.079956,-9.1001,139300,{"date":2203,"open":1806,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-11-13",1462.22998,1406.52002,1412.18005,-35.63,-2.46,146000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-12",1443.53003,1471.069946,1432.25,1447.81006,2.75,0.19,162800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":132,"volume":1709,"transactions":9,"vwap":2224},"2025-11-11",1445.19995,1462.089966,1437.55005,1445.060059,12.4901,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-10",1434.42004,1445.93994,1413.92004,1432.56995,-6.78,-0.47,106200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":482,"percent_change":630,"volume":2241,"transactions":9,"vwap":2240},"2025-11-07",1420.44995,1442.52002,1377.96997,1439.34998,194300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":556,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-11-06",1423.70996,1449.79004,1417.5,1439.62,-0.01,211000,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":945,"volume":2256,"transactions":9,"vwap":2254},"2025-11-05",1389.98999,1442.069946,1439.72998,19.38,137400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-11-04",1396.050049,1432.43005,1390.63,1420.34998,13.47,0.96,176100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2121,"volume":2273,"transactions":9,"vwap":2271},"2025-11-03",1408.80005,1411.98999,1376.90002,1406.88,-9.41,125900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-31",1391.079956,1424.71997,1380.34998,1416.29004,39.28,2.85,177700,{"date":2284,"open":2285,"high":2051,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-30",1382.82996,1372.45996,1377.01001,-17.16,-1.23,129900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-29",1394.29004,1416.060059,1383.94995,1394.17004,-10.4099,-0.74,167000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1293,"volume":779,"transactions":9,"vwap":2305},"2025-10-28",1412.48999,1418.64001,1400.96997,1404.57996,-15.13,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-27",1433.51001,1443.60999,1413.97998,1419.70996,-14.61,-1.02,175200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-24",1442.98999,1454.68005,1421.97998,1434.31995,-3.43,-0.24,135100,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":1676,"transactions":9,"vwap":2329},"2025-10-23",1380.37,1438.69995,1437.75,56.3101,4.08,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-22",1382,1398.31995,1373.55005,1381.43994,-4.13,-0.3,165800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-21",1365.56006,1405.29004,1349.069946,1385.56995,28.3099,2.09,175100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-20",1353.18994,1378.19995,1351.58997,1357.26001,7.98,0.59,108700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":374,"volume":2366,"transactions":9,"vwap":2364},"2025-10-17",1344.85999,1356.83997,1337.93005,1349.28003,-10.33,155100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-16",1317.96997,1360.48999,1311.060059,1359.60999,55.61,4.26,153200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2264,"percent_change":1650,"volume":2382,"transactions":9,"vwap":2381},"2025-10-15",1301.59998,1329.79004,1282.65002,1304,125700,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-10-14",1270.55005,1313.29004,1303.040039,18.3,1.42,199700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":869,"change":2396,"percent_change":132,"volume":2397,"transactions":9,"vwap":869},"2025-10-13",1284.68994,1300,1275.34998,11.07,92200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-10-10",1309.23999,1312.41003,1270.65002,1273.67004,-33.8999,-2.59,114700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":813,"transactions":9,"vwap":2412},"2025-10-09",1320.67004,1339.069946,1296.25,1307.56995,-20.9601,-1.58,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":883,"volume":2421,"transactions":9,"vwap":2419},"2025-10-08",1310.16003,1341.75,1328.53003,19.41,123100,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1830,"transactions":9,"vwap":2426},"2025-10-07",1353.43994,1301.18994,1309.12,-36.15,-2.69,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-10-06",1315.079956,1346.17004,1309.56006,1345.27002,31.23,2.38,155300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-10-03",1307.47998,1327.01001,1303.98999,1314.040039,13.5,1.04,146200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-10-02",1278.40002,1302.79004,1261.12,1300.54004,10.7201,0.83,163000,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-10-01",1227.72998,1292.099976,1289.81995,62.21,5.07,200500,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":1120,"volume":2470,"transactions":9,"vwap":2468},"2025-09-30",1190.069946,1231.56995,1227.60999,36.25,134600,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-29",1215.30005,1187.80005,1191.35999,-13.0701,-1.09,114200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-26",1210.92004,1225.60999,1200.80005,1204.43005,-5.11,-0.42,130100,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-25",1232.19995,1199.71997,1209.54004,-32.74,-2.64,164000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-24",1250.30005,1251.66003,1232.51001,1242.28003,-14.75,-1.17,151900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2314,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-09-23",1251.84998,1268.73999,1245.82996,1257.030029,-0.08,145300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":352,"volume":2520,"transactions":9,"vwap":2518},"2025-09-22",1263.97998,1273.82996,1252.13,1258.050049,-7.5399,119900,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-19",1291.80005,1263.16003,1265.58997,-21.51,-1.67,231400,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":2535,"volume":980,"transactions":9,"vwap":2533},"2025-09-18",1279.01001,1302.59998,1287.099976,13.14,1.03,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":112,"volume":2543,"transactions":9,"vwap":2541},"2025-09-17",1282,1295.21997,1260.63,1273.95996,-2.14,177200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":1753,"transactions":9,"vwap":2549},"2025-09-16",1258.5,1282.76001,1242.81995,1276.099976,15.97,1.27,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2357,"percent_change":1864,"volume":2557,"transactions":9,"vwap":2556},"2025-09-15",1255.39001,1270.02002,1260.13,109700,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":1787,"transactions":9,"vwap":2562},"2025-09-12",1279.42004,1255.21997,1259.54004,-23.1799,-1.81,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2436,"volume":1276,"transactions":9,"vwap":2569},"2025-09-11",1244.94995,1285.76001,1282.71997,29.85,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-10",1270.050049,1282.42004,1250.39001,1252.87,-32.4401,-2.52,113000,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-09-09",1310.56995,1280.5,1285.31006,-29.34,-2.23,112800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":598,"volume":2595,"transactions":9,"vwap":2593},"2025-09-08",1296.18994,1316.96997,1286.79004,1314.65002,8.9401,93400,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-09-05",1291.089966,1313.70996,1305.70996,17.9199,1.39,95000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-04",1265.98999,1288.81006,1249.13,1287.79004,19.1901,1.51,96500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1197,"volume":2620,"transactions":9,"vwap":2618},"2025-09-03",1267.33997,1274.79004,1259.96997,1268.59998,-7.4,112900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-09-02",1290,1293.69995,1258.060059,1276,-25.04,-1.92,174100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-29",1280.10999,1303.63,1277.30005,1301.040039,17.93,1.4,100600,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":112,"volume":2646,"transactions":9,"vwap":2644},"2025-08-28",1283.87,1307.099976,1279.41003,1283.10999,-2.13,182100,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":127,"percent_change":152,"volume":2653,"transactions":9,"vwap":2652},"2025-08-27",1277.23999,1295.48999,1272.67004,1285.23999,102600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":892,"volume":2661,"transactions":9,"vwap":2659},"2025-08-26",1290.66003,1297.80005,1280.80005,1284.77002,-5.01,149600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1847,"volume":2669,"transactions":9,"vwap":2667},"2025-08-25",1316.87,1325.67004,1284.25,1289.78003,-31.6699,85800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-08-22",1293.23999,1340.85999,1287.76001,1321.44995,43.4499,3.4,114600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-21",1309.38,1314.89001,1275.01001,1278,-38.88,-2.95,138900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-20",1317.23999,1320.90002,1302.67004,1316.88,-5.6899,-0.43,211100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-08-19",1312.66003,1331.60999,1311.62,1322.56995,11.25,0.86,93300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2314,"percent_change":2511,"volume":2712,"transactions":9,"vwap":2711},"2025-08-18",1311.17004,1330.060059,1304.25,1311.31995,128000,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-08-15",1323.20996,1303.65002,1312.33997,-1.3,-0.1,135700,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-08-14",1317.54004,1299.97998,1313.64001,-10.42,-0.79,87100,{"date":2730,"open":2731,"high":2732,"low":2623,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-08-13",1294.98999,1324.52002,1324.060059,31.17,2.41,111800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-08-12",1251.70996,1293.069946,1251.67004,1292.89001,36.4,2.9,199800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":152,"volume":2753,"transactions":9,"vwap":2751},"2025-08-11",1254.31995,1267.15002,1249.18005,1256.48999,0.52,201900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":1548,"transactions":9,"vwap":2759},"2025-08-08",1240.90002,1256.79004,1229.56006,1255.96997,19.01,1.54,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-08-07",1235.29004,1254.29004,1217.21997,1236.95996,15.12,1.24,148800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-08-06",1241.96997,1251.54004,1206.67004,1221.83997,-22.1,-1.78,184800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-08-05",1233.25,1246.069946,1217.93994,1243.93994,12.0599,0.98,148300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-08-04",1199.55005,1239.73999,1188.050049,1231.88,34.65,2.89,129200,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2686,"volume":2804,"transactions":9,"vwap":2802},"2025-08-01",1233.68005,1135.53003,1197.22998,-36.4501,339600,{"date":2806,"open":2807,"high":1410,"low":2800,"close":2800,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2800},"2025-07-31",1251.57996,-32.22,-2.55,302600,{"date":2812,"open":1416,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":630,"volume":2817,"transactions":9,"vwap":2815},"2025-07-30",1277.68005,1247.19995,1265.90002,-0.2,168900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-29",1261.48999,1272.16003,1254.82996,1266.099976,5.0699,0.4,153700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1538,"volume":2834,"transactions":9,"vwap":2832},"2025-07-28",1252.21997,1275.88,1250.87,1261.030029,-2.96,159100,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":503,"volume":2841,"transactions":9,"vwap":2839},"2025-07-25",1268.56006,1246.16003,1263.98999,3.24,155600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":1601,"transactions":9,"vwap":2847},"2025-07-24",1258.15002,1287.32996,1251.37,1260.75,3.5501,0.28,{"date":2851,"open":2852,"high":2853,"low":2854,"close":1245,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":1245},"2025-07-23",1255.76001,1269.27002,1239.80005,38.24,3.14,176800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-07-22",1176.13,1227.85999,1162.02002,1218.95996,52.48,4.5,166300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2070,"volume":2874,"transactions":9,"vwap":2872},"2025-07-21",1194.85999,1197.19995,1165.97998,1166.47998,-28.37,125500,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2595,"transactions":9,"vwap":2879},"2025-07-18",1210.29004,1182.87,1194.84998,-10.8301,-0.9,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-17",1186.91003,1208.69995,1186.29004,1205.68005,21.4801,1.81,126600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-16",1172.85999,1186.26001,1157.90002,1184.19995,15.6399,1.34,202800,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-07-15",1201.73999,1163.15002,1168.56006,-25.33,-2.12,164500,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-07-14",1212.85999,1186.050049,1193.89001,-30.04,-2.45,196300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-11",1226.82996,1232.97998,1218.93005,1223.93005,-12.3099,-1,118800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-10",1223.02002,1262.35999,1216.68005,1236.23999,17.59,1.44,157900,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":175,"volume":2941,"transactions":9,"vwap":2939},"2025-07-09",1211.31995,1226.56006,1195.65002,1218.65002,12.12,175800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2611,"volume":2949,"transactions":9,"vwap":2947},"2025-07-08",1196.14001,1222.069946,1184.39001,1206.53003,17.99,142700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-07-07",1202.71997,1210.34998,1179.43994,1188.54004,-20.5399,-1.7,121700,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2964,"percent_change":2849,"volume":2965,"transactions":9,"vwap":2963},"2025-07-03",1205.15002,1213.73999,1209.079956,3.4299,41900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-07-02",1203.60999,1212.47998,1189.71997,1205.65002,0.36,0.03,129300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":1320,"transactions":9,"vwap":2980},"2025-07-01",1171,1232.56995,1166.38,1205.29004,30.5701,2.6,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-06-30",1180.68994,1186.38,1161.5,1174.71997,-9.8201,-0.83,119200,{"date":2993,"open":2994,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-06-27",1201.14001,1174.040039,1184.54004,-8.77,-0.73,163700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":152,"volume":3007,"transactions":9,"vwap":3005},"2025-06-26",1199.70996,1210.83997,1173.51001,1193.31006,0.4601,155400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":1553,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":1553},"2025-06-25",1185.48999,1209.22998,1174.20996,7.6699,0.65,143300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-06-24",1177.5,1191.81995,1171.68005,1185.18005,21.5701,1.85,129600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":1496,"transactions":9,"vwap":3030},"2025-06-23",1143.12,1164.53003,1131.60999,1163.60999,9.6799,0.84,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":88,"volume":3040,"transactions":9,"vwap":3038},"2025-06-20",1159.079956,1161.050049,1147.77002,1153.93005,8.4601,168700,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":2382,"transactions":9,"vwap":3046},"2025-06-18",1147.46997,1160.66003,1134.98999,1145.46997,-5.1,-0.44,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-06-17",1166.52002,1177.95996,1147.069946,1150.56995,-32.28,-2.73,144100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-06-16",1164.70996,1186.81995,1150.35999,1182.84998,27.4299,2.37,132400,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-06-13",1171.79004,1180.70996,1153.65002,1155.42004,-32.7899,-2.76,109200,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-06-12",1184.23999,1197.56995,1182.62,1188.20996,-4.77,-0.4,165700,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-06-11",1215.39001,1233.68994,1191.12,1192.97998,-23.59,-1.94,264500,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-06-10",1203.90002,1225.65002,1193.67004,1216.56995,21.1799,1.77,191500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1368,"volume":3110,"transactions":9,"vwap":3108},"2025-06-09",1195.63,1212.67004,1184.92004,1195.39001,11.05,134900,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-06-06",1180.56006,1195.94995,1176.25,1184.33997,19.73,1.69,158400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":2695,"volume":3127,"transactions":9,"vwap":3125},"2025-06-05",1175.5,1175.90002,1154.34998,1164.60999,-5.0601,179500,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":2849,"volume":3135,"transactions":9,"vwap":3133},"2025-06-04",1168.69995,1192.050049,1165.12,1169.67004,3.2101,273800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":242,"volume":3143,"transactions":9,"vwap":3141},"2025-06-03",1140,1167.30005,1126.44995,1166.45996,25.33,216000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":545,"volume":3151,"transactions":9,"vwap":3149},"2025-06-02",1143.92004,1144.80005,1121,1141.13,-14.39,161000,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-30",1170.46997,1174.55005,1145.67004,1155.52002,-17.66,-1.51,317200,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":586,"volume":3168,"transactions":9,"vwap":3166},"2025-05-29",1176.18994,1179.46997,1158.96997,1173.18005,15.68,164100,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-28",1159.75,1165.27002,1152.56995,1157.5,-5.34,-0.46,131200,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-05-27",1138.68005,1164.33997,1121.93994,1162.83997,48.7,4.37,162200,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":2628,"volume":3194,"transactions":9,"vwap":3192},"2025-05-23",1116.01001,1124.39001,1103.050049,1114.14001,-21.86,247900,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":297,"percent_change":107,"volume":2282,"transactions":9,"vwap":3200},"2025-05-22",1119.02002,1139.65002,1116.040039,1136,{"date":3202,"open":3203,"high":3204,"low":977,"close":3205,"change":3206,"percent_change":3207,"volume":3208,"transactions":9,"vwap":3205},"2025-05-21",1168.47998,1174.52002,1133.26001,-52.74,-4.45,405700,{"date":3210,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":3217,"transactions":9,"vwap":3214},"2025-05-20",1175.15002,1191.66003,1165.63,1186,26.9,2.32,354700,{"date":3219,"open":3138,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":82,"volume":3224,"transactions":9,"vwap":3222},"2025-05-19",1160.84998,1135.33997,1159.099976,1.66,271300,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":1928,"volume":3232,"transactions":9,"vwap":3230},"2025-05-16",1137.47998,1159.79004,1118.32996,1157.43994,14.08,148700,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-05-15",1114.030029,1146.12,1096.43005,1143.35999,25.5499,2.29,287500,{"date":3243,"open":3244,"high":3244,"low":3245,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-05-14",1178.14001,1115.94995,1117.81006,-59.24,-5.03,220900,{"date":3251,"open":3252,"high":3253,"low":3252,"close":3254,"change":3255,"percent_change":1963,"volume":3256,"transactions":9,"vwap":3254},"2025-05-13",1169.81006,1189.90002,1177.050049,2.4601,244500,{"date":3258,"open":3148,"high":3259,"low":3148,"close":3260,"change":3261,"percent_change":3262,"volume":3263,"transactions":9,"vwap":3260},"2025-05-12",1175.97998,1174.58997,93.61,8.66,217100,{"date":3265,"open":3266,"high":3267,"low":3268,"close":3269,"change":3270,"percent_change":3271,"volume":3272,"transactions":9,"vwap":3269},"2025-05-09",1101,1112.75,1079.33997,1080.97998,-20.65,-1.87,133800,{"date":3274,"open":3275,"high":3276,"low":3277,"close":3278,"change":3279,"percent_change":274,"volume":3280,"transactions":9,"vwap":3278},"2025-05-08",1092.93005,1123.56995,1077.18994,1101.63,17.17,182800,{"date":3282,"open":3283,"high":3284,"low":3285,"close":3286,"change":3287,"percent_change":3288,"volume":3289,"transactions":9,"vwap":3286},"2025-05-07",1074,1092.23999,1059.23999,1084.45996,21.09,1.98,298400,{"date":3291,"open":3292,"high":3293,"low":3294,"close":3295,"change":3296,"percent_change":3297,"volume":3298,"transactions":9,"vwap":3295},"2025-05-06",1078.58997,1087.77002,1052.050049,1063.37,-27.76,-2.54,188400,{"date":3300,"open":3301,"high":3302,"low":3303,"close":3304,"change":3305,"percent_change":407,"volume":3306,"transactions":9,"vwap":3304},"2025-05-05",1095.47998,1113.39001,1090.13,1091.13,-8.88,233000,{"date":3308,"open":3309,"high":3310,"low":3311,"close":3312,"change":3313,"percent_change":3314,"volume":3315,"transactions":9,"vwap":3312},"2025-05-02",1074.73999,1128.85999,1049.20996,1100.01001,43.43,4.11,325900,{"date":3317,"open":3318,"high":3319,"low":3320,"close":3321,"change":3322,"percent_change":3323,"volume":3324,"transactions":9,"vwap":3321},"2025-05-01",1074.13,1077.81995,1029.22998,1056.57996,-13.99,-1.31,248500,{"date":3326,"open":3327,"high":3328,"low":3329,"close":3330,"change":3331,"percent_change":3332,"volume":3333,"transactions":9,"vwap":3330},"2025-04-30",1058.33997,1074.32996,1045.79004,1070.56995,5.34,0.5,171600,{"date":3335,"open":3336,"high":3337,"low":3338,"close":3339,"change":3340,"percent_change":2972,"volume":3341,"transactions":9,"vwap":3339},"2025-04-29",1056.64001,1077.35999,1041.45996,1065.22998,3.77,210800,{"date":3343,"open":3344,"high":3345,"low":3311,"close":3346,"change":3347,"percent_change":1301,"volume":3348,"transactions":9,"vwap":3346},"2025-04-28",1067.18994,1100.18005,1061.45996,-0.3301,194900,{"date":3350,"open":3351,"high":3352,"low":3353,"close":3354,"change":3355,"percent_change":2289,"volume":3084,"transactions":9,"vwap":3354},"2025-04-25",1060.099976,1070.81006,1048.78003,1061.79004,-13.21,{"date":181,"open":3357,"high":3358,"low":3359,"close":3360,"change":3361,"percent_change":3362,"volume":3363,"transactions":9,"vwap":3360},1042.56995,1075.040039,1031.76001,1075,32.43,3.11,267400]