[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHC":3,"homepage-market-summary":36,"stock-historical-GHC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GHC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GRAHAM HOLDINGS COMPANY","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Graham Holdings Company is a diversified holding company with operations spanning educational services, television broadcasting, healthcare, manufacturing, automotive dealerships, and other businesses. The Company's education activities are conducted through Kaplan, whose services include academic preparation programs for international students, English-language programs, exam preparation, and career and academic advisement. These services are provided to students, schools, and colleges, both domestically and outside the United States. It operates through seven reportable segments: Kaplan International, Kaplan Higher Education, Kaplan Supplemental Education, Television Broadcasting, CSI, Manufacturing and Automotive, with key revenue coming from the Education and Automotive segments.","19,920","Arlington, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.6541,7.52,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},1149.61,1155,1162.7,1141.66,1151.29,-1.68,-0.15,24563.215528,5240,1149.7434,1262.345,929.76001,24248.2875478,66.1,9395,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},882.21002,29369,10719771.88695,26.64,"2025-04-22",[188,189,199,210,221,232,243,254,265,276,287,298,309,320,331,342,353,364,375,386,397,408,419,430,440,451,462,473,484,495,506,517,528,539,550,561,572,583,594,605,616,627,638,649,660,671,680,691,702,713,724,734,745,756,767,776,785,794,803,811,818,827,836,845,853,862,869,877,885,894,903,911,920,929,938,946,955,962,970,979,987,995,1003,1011,1020,1027,1036,1045,1052,1060,1069,1077,1085,1093,1099,1106,1113,1122,1129,1136,1144,1152,1161,1170,1179,1186,1195,1204,1212,1221,1230,1239,1248,1257,1265,1273,1282,1290,1298,1306,1314,1323,1331,1339,1347,1356,1364,1373,1381,1390,1397,1405,1412,1419,1428,1434,1443,1450,1459,1465,1472,1479,1486,1494,1502,1509,1517,1525,1532,1539,1545,1552,1560,1566,1575,1582,1589,1597,1603,1611,1619,1627,1635,1642,1651,1660,1669,1677,1685,1694,1700,1707,1716,1724,1730,1738,1746,1755,1763,1772,1780,1788,1795,1802,1809,1817,1824,1832,1841,1848,1855,1863,1871,1879,1886,1894,1899,1907,1914,1923,1932,1939,1947,1954,1962,1969,1976,1985,1992,2000,2008,2015,2023,2029,2035,2042,2049,2056,2062,2070,2078,2085,2091,2099,2108,2116,2125,2132,2140,2149,2157,2165,2173,2181,2190,2197,2206,2214,2222,2230,2236,2245,2253,2262,2270,2276,2285,2293,2301,2309,2318,2326,2334,2341,2349,2358,2365,2373,2381,2388,2397,2406,2414,2421,2430,2439,2446,2454,2460,2466,2471,2477,2485,2493,2500,2508,2516,2525,2531,2540,2548,2554,2562,2569,2577,2584,2590,2599,2607,2615,2622,2631,2640,2649,2658,2666,2673,2680,2688,2697,2703,2710,2718,2725,2732,2740,2747,2756,2763,2771,2779,2786,2790,2798,2806,2812,2820,2826,2835,2844,2851,2860,2868,2875,2884,2891,2899,2905,2913,2919,2927,2935,2942,2950,2956,2960,2967,2972,2980,2986,2992,3000,3006,3014,3022,3030,3037,3043,3049,3055,3061,3069,3077,3084,3092,3099,3105,3114,3121,3128,3135,3141,3147,3155,3162],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",1142.55,1152.69,1125.5,16.62,1.46,28138.83252,4226,1144.6371,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1131.28,1146.5151,1125.17,1134.67,6.84,0.61,31851.658132,4257,1138.1143,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1130.81,1140,1125.15,1127.83,-12.18,-1.07,25403.656315,4386,1130.923,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",1151.65,1154.49,1120,1140.01,-14.88,-1.29,31096.096836,4449,1139.7052,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1144.46,1157.75,1134.005,1154.89,9.86,0.86,29698.586182,4426,1147.8913,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",1145.05,1159.82,1142.43,1145.03,-2.24,-0.2,33649.327524,4837,1149.3842,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1146.94,1154.7964,1138.31,1147.27,-2.76,-0.24,34779.76728,5668,1147.0347,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",1154.87,1169.0999,1141.9448,1150.03,3.92,0.34,34500.579645,5039,1153.2037,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",1148.16,1155.44,1136.01,1146.11,2.68,0.23,29502.311647,4052,1149.0135,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",1130.82,1147.66,1111.622,1143.43,9.52,0.84,89768.292841,4753,1139.9445,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",1146,1147.1,1125.71,1133.91,-0.94,-0.08,26849.695923,3990,1131.9109,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",1157.92,1161.035,1124.3101,1134.85,-24.9,-2.15,35583.454515,5354,1137.5844,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",1170.79,1172.35,1149.815,1159.75,-7.88,-0.67,35861.191837,5100,1164.2455,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",1144.17,1169.96,1125.01,1167.63,29.06,2.55,44299.457044,5852,1156.7043,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",1144.83,1145.7771,1131.67,1138.57,1.77,0.16,34743.297717,4091,1136.2215,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",1124.73,1139.3972,1109.72,1136.8,19.35,1.73,41030.125412,5184,1129.4555,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",1110.54,1123.06,1104.315,1117.45,-10.23,-0.91,38701.348145,5236,1115.4346,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",1128.49,1140.065,1116.41,1127.68,-8.21,-0.72,27129.80697,3758,1126.4063,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",1116.01,1136.82,1115.63,1135.89,12.98,1.16,32961.433781,4773,1131.0896,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",1122.15,1135.24,1107.27,1122.91,9.78,0.88,46084.109552,5672,1122.4994,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",1106.24,1127.9,1102.265,1113.13,15.15,1.38,35953.788828,4752,1118.274,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",1126.99,1139.9899,1088.7044,1097.98,-30.91,-2.74,27534.914106,4646,1110.5555,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",1163.11,1126.504,1128.89,-32.24,-2.78,37056.756684,3867,1137.1951,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",1154.46,1167.8999,1150.56,1161.13,18.21,1.59,45816.846126,5662,1159.5364,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",1155.5,1165.05,1142.91,1142.92,-20.32,-1.75,44850.343557,4834,1153.2126,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",1179.62,1183.61,1157.39,1163.24,-15.38,-1.3,40520.869297,5084,1166.605,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",1173.49,1189.64,1159.96,1178.62,3.33,0.28,30281.320086,3723,1174.0744,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",1172.16,1183.5,1166.52,1175.29,8.36,0.72,59825.188098,6068,1173.5593,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",1158.5,1222.59,1141.48,1166.93,14.43,1.25,40856.391521,4839,1158.204,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",1160.5,1174.8299,1148.18,1152.5,-21.25,-1.81,28842.565114,3544,1157.1411,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",1177.87,1198.5,1172.335,1173.75,0.48,0.04,22679.328046,3489,1180.1876,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",1171.5,1194,1163.935,1173.27,7.98,0.68,32368.4571,4971,1176.6372,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",1184.44,1194.09,1118.2153,1165.29,-25.91,-2.18,33910.776525,4474,1171.3622,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",1174.24,1195.6099,1168.93,1191.2,16.97,1.45,27664.355653,4239,1186.0365,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",1197.86,1206.316,1168.5401,1174.23,-13.15,-1.11,26938.670425,4354,1177.8291,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",1167.25,1190.93,1153.275,1187.38,13.55,1.15,30294.648167,4461,1174.0705,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",1188.9,1192.9,1165.8601,1173.83,-3.86,-0.33,34373.498026,4657,1175.3773,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",1176.3,1185,1161.57,1177.69,-8.02,-0.68,38904.159966,4188,1175.0973,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",1193.87,1208.25,1174.825,1185.71,-9.45,-0.79,20391.618683,3870,1188.5588,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",1221.2,1231,1194.76,1195.16,-17.61,-1.45,20481.698531,3805,1206.2058,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",1215.32,1223.99,1201.5718,1212.77,2.51,0.21,20147.655753,3254,1212.282,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",1201.69,1218.8795,1193.78,1210.26,-2.81,-0.23,19852.841607,3586,1209.6576,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",1217.04,1241.71,1191.7101,1213.07,9.53,0.79,18428.324689,3629,1211.2243,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",1226.55,1242.58,1173.74,1203.54,-21.98,-1.79,24464.46588,3920,1207.1351,{"date":672,"open":673,"high":31,"low":674,"close":675,"change":676,"percent_change":601,"volume":677,"transactions":678,"vwap":679},"2026-07-30",1252.47,1198,1225.52,-8.44,24229.705991,3797,1227.623,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",1219.41,1254.35,1216.1,1233.96,20.44,1.68,22950.002383,4197,1236.7628,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",1192.11,1221.23,1187.43,1213.52,34.73,2.95,20563.028835,3180,1209.9029,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",1164.62,1192.125,1159,1178.79,23.91,2.07,21228.953119,3375,1179.9938,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",1155.54,1162.1,1143.92,1154.88,11.75,1.03,18825.611421,3008,1152.1155,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":261,"volume":731,"transactions":732,"vwap":733},"2026-07-23",1126.45,1144.665,1110.75,1143.13,-2.77,15664.68934,2876,1137.3459,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",1150.12,1161.66,1136.505,1145.9,-5.81,-0.5,19018.508544,3599,1149.3997,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",1149.36,1161.185,1126.77,1151.71,-8.13,-0.7,17823.212194,3437,1147.4506,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",1178.31,1179.47,1147.125,1159.84,-18.02,-1.53,17332.447309,3269,1158.9487,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",1195.39001,1215.69995,1166.58997,1177.85999,-24.1901,-2.01,19800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",1187,1206.45996,1183.32996,1202.050049,21.64,1.83,20900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",1179.040039,1198.59998,1175.55005,1180.41003,2.29,0.19,16800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",1177.33997,1182.56995,1154.41003,1178.12,-6.1901,-0.52,16300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",1160.89001,1194.44995,1184.31006,25.8301,2.23,17300,{"date":812,"open":813,"high":799,"low":814,"close":815,"change":816,"percent_change":524,"volume":817,"transactions":9,"vwap":815},"2026-07-10",1161.27002,1151.089966,1158.47998,0.52,11500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",1151,1168.96997,1143.01001,1157.95996,-0.8301,-0.07,21800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",1150.88,1177.12,1137.34998,1158.79004,3.5501,0.31,25800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",1195.60999,1202.48999,1145.93005,1155.23999,-28.58,-2.41,23500,{"date":846,"open":847,"high":848,"low":22,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",1182.030029,1197.93994,1183.81995,0.5499,0.05,14700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",1162.43994,1190.68994,1155.66003,1183.27002,13.36,1.14,18600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":775,"transactions":9,"vwap":866},"2026-07-01",1139,1183.21997,1169.91003,28.49,2.5,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":79,"volume":876,"transactions":9,"vwap":874},"2026-06-30",1151.02002,1155.16003,1119.64001,1141.42004,-12.46,19500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":801,"volume":884,"transactions":9,"vwap":882},"2026-06-29",1151.19995,1164.21997,1143.12,1153.88,-6.08,16600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",1141.31006,1164.68994,1140.95996,1159.95996,22.2899,1.96,54500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",1170,1180,1128.02002,1137.67004,-35.1899,-3,25300,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",1146.18994,1176.20996,1172.85999,24.36,2.12,15900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",1139.5,1154.76001,1129.96997,1148.5,7.97,0.7,20700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",1148.97998,1190,1138.90002,1140.53003,-4.13,-0.36,16100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",1129.46997,1156.079956,1119.12,1144.66003,19.23,1.71,55000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":513,"volume":945,"transactions":9,"vwap":943},"2026-06-17",1137.31006,1148.19995,1103.94995,1125.43005,-20.75,21200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",1142.81995,1156.72998,1130.030029,1146.18005,16.15,1.43,15400,{"date":956,"open":957,"high":958,"low":959,"close":950,"change":960,"percent_change":961,"volume":835,"transactions":9,"vwap":950},"2026-06-15",1169.87,1195,1125.38,-44.15,-3.76,{"date":963,"open":964,"high":965,"low":22,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",1158.89001,1177.089966,1174.18005,17.9701,1.55,17900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",1157.57996,1159.32996,1139.26001,1156.20996,9.4299,0.82,12100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":523,"volume":986,"transactions":9,"vwap":984},"2026-06-10",1150.83997,1173.31995,1145.47998,1146.78003,5.48,18000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":143,"volume":994,"transactions":9,"vwap":992},"2026-06-09",1140.91003,1176.069946,1132.51001,1141.30005,7.4401,15000,{"date":996,"open":997,"high":300,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",1132.53003,1130.31006,1133.85999,1.33,0.12,17100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":997,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":997},"2026-06-05",1125.21997,1138.31006,1114.90002,16.54,1.48,13400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",1113.63,1127.5,1107.31995,1115.98999,15.52,1.41,13900,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":801,"volume":1026,"transactions":9,"vwap":1024},"2026-06-03",1110.89001,1091.71997,1100.46997,-5.72,13000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",1099.51001,1111.78003,1097.80005,1106.18994,-3.9401,-0.35,11900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",1098.95996,1115.68994,1085.67004,1110.13,12.84,1.17,13100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1002,"transactions":9,"vwap":1049},"2026-05-29",1130,1096.68005,1097.29004,-26.23,-2.33,{"date":1053,"open":1039,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",1127.68994,1107.040039,1123.52002,9.4301,0.85,11300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",1111.23999,1120.76001,1094.37,1114.089966,-3.1901,-0.29,16900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":860,"volume":1076,"transactions":9,"vwap":1074},"2026-05-26",1104.01001,1126.40002,1102,1117.28003,12.5901,14400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":986,"transactions":9,"vwap":1082},"2026-05-22",1103.31995,1124.80005,1095,1104.68994,8.48,0.77,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":601,"volume":1092,"transactions":9,"vwap":1090},"2026-05-21",1094.31006,1105,1041,1096.20996,-7.52,31000,{"date":1094,"open":1095,"high":1096,"low":1081,"close":1097,"change":1009,"percent_change":1098,"volume":852,"transactions":9,"vwap":1097},"2026-05-20",1101.57996,1118.35999,1103.72998,0.13,{"date":1100,"open":1101,"high":1047,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1010,"transactions":9,"vwap":1103},"2026-05-19",1121.67004,1075.88,1102.25,-16.6999,-1.49,{"date":1107,"open":1108,"high":1047,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",1090.88,1118.94995,25.9499,2.37,15700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",1111.26001,1115.099976,1088.030029,1093,-15.65,-1.41,11400,{"date":1123,"open":1124,"high":1047,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":994,"transactions":9,"vwap":1126},"2026-05-14",1123.80005,1102.43994,1108.65002,-3.4199,-0.31,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":792,"volume":986,"transactions":9,"vwap":1134},"2026-05-13",1110.089966,1118.040039,1094.54004,1112.069946,2.1499,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":910,"transactions":9,"vwap":1141},"2026-05-12",1108.12,1121.069946,1097,1109.92004,5.89,0.53,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1019,"transactions":9,"vwap":1149},"2026-05-11",1130.14001,1134.5,1102.45996,1104.030029,-32.32,-2.84,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",1139.069946,1146.51001,1129.13,1136.34998,5.25,0.46,13300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",1130.23999,1140.64001,1108.37,1131.099976,8.46,0.75,15500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",1142.099976,1154.78003,1114.78003,1122.64001,-4.88,-0.43,18500,{"date":1180,"open":1181,"high":984,"low":1182,"close":1183,"change":1184,"percent_change":535,"volume":1185,"transactions":9,"vwap":1183},"2026-05-05",1122.27002,1114.81006,1127.52002,7.64,14100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",1126.73999,1148.20996,1118.90002,1119.88,-14.54,-1.28,17800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",1132.40002,1164.42004,1126.38,1134.42004,11.91,1.06,15100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",1069.089966,1142.92004,1122.51001,-27.49,-2.39,22100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-29",1163.63,1186,1139.56995,1150,-27.01,-2.29,16000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-28",1171.68994,1189.34998,1164.73999,1177.01001,15.37,1.32,22000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",1128.82996,1170.18005,1124.93005,1161.64001,33.8201,3,25900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",1128.59998,1147.28003,1118.23999,1127.81995,-4.18,-0.37,18400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",1151.90002,1156.28003,1123.37,1132,-22,-1.91,22200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":994,"transactions":9,"vwap":1262},"2026-04-22",1148.10999,1156.82996,1138.64001,1154,11.08,0.97,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1207,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1207},"2026-04-21",1149.069946,1157.18994,1136.44995,-8.35,-0.73,15600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",1150.82996,1163.68005,1148.91003,1151.27002,-1.66,-0.14,14200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",1134.38,1165.53003,1152.93005,30.2001,2.69,16700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":645,"volume":1297,"transactions":9,"vwap":1295},"2026-04-16",1120.93005,1126.47998,1112.18005,1122.72998,-2.55,17400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1272,"transactions":9,"vwap":1303},"2026-04-15",1131.70996,1142.62,1122.52002,1125.28003,-11.15,-0.98,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",1096.13,1147.93994,1136.43005,34.9601,3.17,22600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",1100.96997,1111.59998,1089.98999,1101.46997,-0.38,-0.03,14600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":817,"transactions":9,"vwap":1328},"2026-04-10",1101,1102.91003,1090.81995,1101.84998,1.84,0.17,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",1076.93005,1102.73999,1100.01001,20.4499,1.89,19200,{"date":1340,"open":1118,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",1113.14001,1077.26001,1079.56006,5.4901,0.51,42400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-07",1069.48999,1086.030029,1055.14001,1074.069946,1.1699,0.11,21100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":123,"volume":1363,"transactions":9,"vwap":1361},"2026-04-06",1052.5,1079.53003,1046.82996,1072.90002,11.97,23400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",1054.14001,1068.69995,1045.59998,1060.93005,0.1001,0.01,12400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":272,"volume":1380,"transactions":9,"vwap":1378},"2026-04-01",1057.77002,1068.65002,1054.75,1060.82996,3.57,16500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",1060,1069.069946,1048.33997,1057.26001,7.42,0.71,18700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":825,"volume":784,"transactions":9,"vwap":1395},"2026-03-30",1060.66003,1069.050049,1041.81995,1049.83997,-0.7201,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":802,"transactions":9,"vwap":1402},"2026-03-27",1065.41003,1066.59998,1047.31995,1050.56006,-19.6,-1.83,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":825,"percent_change":118,"volume":1411,"transactions":9,"vwap":1410},"2026-03-26",1064.44995,1079.16003,1064.27002,1070.16003,14500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":491,"volume":910,"transactions":9,"vwap":1417},"2026-03-25",1076.78003,1091.85999,1064.33997,1070.22998,7.65,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",1055.31006,1068.23999,1052.14001,1062.57996,-0.25,-0.02,23200,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":868,"volume":1355,"transactions":9,"vwap":1432},"2026-03-23",1058.76001,1089.71997,1062.82996,25.96,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-20",1059,1063.37,1035.26001,1036.87,-27.47,-2.58,82000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1416,"change":1448,"percent_change":153,"volume":1449,"transactions":9,"vwap":1416},"2026-03-19",1055.21997,1073.15002,1051.079956,3.99,21600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",1066.46997,1077.28003,1057.79004,1060.34998,-17.66,-1.64,23700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":909,"volume":876,"transactions":9,"vwap":1463},"2026-03-17",1059.43994,1084.079956,1078.01001,22.38,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1068,"transactions":9,"vwap":1469},"2026-03-16",1070,1048.67004,1055.63,-0.9301,-0.09,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":720,"volume":1019,"transactions":9,"vwap":1477},"2026-03-13",1049.47998,1060.38,1041.60999,1056.56006,10.7401,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1128,"volume":1247,"transactions":9,"vwap":1484},"2026-03-12",1032.78003,1049.35999,1025.33997,1045.81995,-3.2201,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":775,"transactions":9,"vwap":1491},"2026-03-11",1052.21997,1071.21997,1035.65002,1049.040039,-7.02,-0.66,{"date":1495,"open":1496,"high":1462,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",1076.47998,1051.43005,1056.060059,-21.47,-1.99,18900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":977,"volume":876,"transactions":9,"vwap":1507},"2026-03-09",1040.40002,1081.94995,1039.94995,1077.53003,8.8101,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":826,"transactions":9,"vwap":1514},"2026-03-06",1044.27002,1068.76001,1035.44995,1068.71997,3.87,0.36,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1389,"transactions":9,"vwap":1522},"2026-03-05",1067.97998,1075.53003,1050.040039,1064.84998,-12.53,-1.16,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":861,"transactions":9,"vwap":1529},"2026-03-04",1047.83997,1080.050049,1077.38,31.8101,3.04,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1034,"volume":1538,"transactions":9,"vwap":1536},"2026-03-03",1024.68005,1064.21997,1045.56995,-3.62,26300,{"date":1540,"open":1541,"high":1454,"low":1542,"close":1543,"change":1544,"percent_change":1320,"volume":1355,"transactions":9,"vwap":1543},"2026-03-02",1043.34998,1016.37,1049.18994,-4.02,{"date":1546,"open":1547,"high":1462,"low":1548,"close":1549,"change":1550,"percent_change":568,"volume":1551,"transactions":9,"vwap":1549},"2026-02-27",1055,1046.17004,1053.20996,-11.86,19300,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",1049.58997,1081.70996,1065.069946,13.8199,1.31,21400,{"date":1561,"open":1399,"high":1562,"low":1541,"close":1563,"change":1564,"percent_change":1565,"volume":1289,"transactions":9,"vwap":1563},"2026-02-25",1070.069946,1051.25,-16.58,-1.55,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",1073.60999,1094.90002,1066.82996,1067.82996,-1.8101,-0.17,12900,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1219,"volume":1581,"transactions":9,"vwap":1579},"2026-02-23",1099,1054.12,1069.64001,-25.02,16400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1000,"volume":1076,"transactions":9,"vwap":1587},"2026-02-20",1083.19995,1098.37,1077.46997,1094.66003,14.35,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":590,"volume":1596,"transactions":9,"vwap":1594},"2026-02-19",1071.18005,1089.26001,1061.54004,1080.31006,-3.5699,14000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1264,"volume":1297,"transactions":9,"vwap":1601},"2026-02-18",1065,1101.18005,1083.88,10.36,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1338,"transactions":9,"vwap":1608},"2026-02-17",1070.13,1079.59998,1041.069946,1073.52002,15.84,1.5,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1427,"transactions":9,"vwap":1616},"2026-02-13",1073.87,1099.97998,1048.54004,1057.68005,-18.13,-1.69,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":901,"volume":1626,"transactions":9,"vwap":1624},"2026-02-12",1115.29004,1123.84998,1068.27002,1075.81006,-33.2599,19600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1044,"transactions":9,"vwap":1632},"2026-02-11",1138.51001,1152,1103.21997,1109.069946,-21.38,-1.89,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1202,"volume":1185,"transactions":9,"vwap":1640},"2026-02-10",1122.82996,1141.56995,1122.079956,1130.44995,11.85,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",1152.19995,1169,1102.19995,1118.59998,-39.63,-3.42,18200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",1198.040039,1206,1158.089966,1158.22998,-26.8201,-2.26,25100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",1166.15002,1191.18005,1156,1185.050049,24.87,2.14,20500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1001,"volume":1676,"transactions":9,"vwap":1674},"2026-02-04",1162.17004,1185.32996,1158.62,1160.18005,1.3501,20000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":817,"transactions":9,"vwap":1682},"2026-02-03",1185.47998,1195.38,1155.12,1158.82996,-28.8401,-2.43,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-02",1167.84998,1197.5,1157.55005,1187.67004,21.04,1.8,16200,{"date":1695,"open":1696,"high":1687,"low":1697,"close":1698,"change":1699,"percent_change":404,"volume":884,"transactions":9,"vwap":1698},"2026-01-30",1147.30005,1140.98999,1166.63,10.17,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1043,"volume":1501,"transactions":9,"vwap":1705},"2026-01-29",1152.94995,1167.79004,1143.02002,1156.45996,13.39,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",1163.5,1166,1141.34998,1143.069946,-11.2401,-0.97,10500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":910,"transactions":9,"vwap":1721},"2026-01-27",1163.71997,1176,1146.089966,1154.31006,-11.6999,-1,{"date":1725,"open":1726,"high":1727,"low":1217,"close":1728,"change":1729,"percent_change":801,"volume":928,"transactions":9,"vwap":1728},"2026-01-26",1172.43005,1194.5,1166.01001,-6.11,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1380,"transactions":9,"vwap":1735},"2026-01-23",1171.26001,1209.19995,1158.37,1172.12,-10,-0.85,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1305,"volume":1745,"transactions":9,"vwap":1743},"2026-01-22",1198.18994,1224.76001,1170.76001,1182.12,-11.64,13200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",1141.89001,1210.84998,1140.96997,1193.76001,61.01,5.39,25000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1019,"transactions":9,"vwap":1760},"2026-01-20",1122,1134.040039,1119.34998,1132.75,-9.96,-0.87,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-16",1153.73999,1163,1138,1142.70996,-6.5901,-0.57,15300,{"date":1773,"open":1774,"high":706,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",1145,1141.43994,1149.30005,-0.59,-0.05,17600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":884,"transactions":9,"vwap":1785},"2026-01-14",1155.41003,1170.60999,1146.71997,1149.89001,-5.6,-0.48,{"date":1789,"open":1790,"high":975,"low":1791,"close":1792,"change":1793,"percent_change":158,"volume":1794,"transactions":9,"vwap":1792},"2026-01-13",1154.69995,1142.54004,1155.48999,4.0599,9800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":523,"volume":1801,"transactions":9,"vwap":1798},"2026-01-12",1138.70996,1151.43005,1133.65002,5.4501,12600,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1372,"transactions":9,"vwap":1806},"2026-01-09",1131.46997,1149.40002,1145.97998,7.32,0.64,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-08",1102.26001,1143.099976,1138.66003,26.04,2.34,14300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1573,"volume":884,"transactions":9,"vwap":1822},"2026-01-07",1117.17004,1127,1104.23999,1112.62,-1.92,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1581,"transactions":9,"vwap":1829},"2026-01-06",1105.26001,1119.58997,1102.21997,1114.54004,-2.3199,-0.21,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-05",1090,1131.45996,1086,1116.85999,29.6,2.72,18300,{"date":1842,"open":1843,"high":1024,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":810,"transactions":9,"vwap":1845},"2026-01-02",1095.93005,1081.88,1087.26001,-11.34,-1.03,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":816,"volume":1380,"transactions":9,"vwap":1853},"2025-12-31",1100.90002,1108.5,1082.13,1098.59998,5.6699,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":741,"volume":1862,"transactions":9,"vwap":1860},"2025-12-30",1092.42004,1110.80005,1089,1092.93005,-5.45,13600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1847,"volume":1870,"transactions":9,"vwap":1868},"2025-12-29",1115.069946,1117,1091.31995,1098.38,-11.46,20100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":978,"transactions":9,"vwap":1876},"2025-12-26",1115.70996,1118,1101.5,1109.83997,0.7899,0.07,{"date":1880,"open":1811,"high":1881,"low":1118,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-24",1135,1109.050049,-1.2799,-0.12,8500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1355,"transactions":9,"vwap":1891},"2025-12-23",1108.27002,1125,1096.51001,1110.32996,-0.7001,-0.06,{"date":1895,"open":1896,"high":1208,"low":1896,"close":1897,"change":1898,"percent_change":1058,"volume":1247,"transactions":9,"vwap":1897},"2025-12-22",1098.98999,1111.030029,9.35,{"date":1900,"open":1901,"high":1889,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-19",1109.26001,1099.17004,1101.68005,-10.2,-0.92,72400,{"date":1908,"open":1647,"high":915,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-18",1107.84998,1111.88,5.9301,0.54,24100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-17",1102.12,1120.01001,1070.56006,1105.94995,-2.87,-0.26,24700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-16",1111.68005,1123,1094.34998,1108.81995,-6.0801,-0.55,22400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1007,"change":1937,"percent_change":1938,"volume":1256,"transactions":9,"vwap":1007},"2025-12-15",1123.96997,1131.67004,1106.66003,-3.03,-0.27,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":158,"volume":1946,"transactions":9,"vwap":1944},"2025-12-12",1123.01001,1130.40002,1091.19995,1117.93005,3.9,22800,{"date":1948,"open":1866,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":986,"transactions":9,"vwap":1951},"2025-12-11",1131.95996,1107.94995,1114.030029,6.53,0.59,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-10",1079.39001,1117.55005,1107.5,25.92,2.4,22500,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1581,"transactions":9,"vwap":1966},"2025-12-09",1073.62,1095.35999,1081.57996,6.7899,0.63,{"date":1970,"open":1971,"high":1325,"low":1972,"close":1973,"change":1974,"percent_change":217,"volume":1975,"transactions":9,"vwap":1973},"2025-12-08",1088.050049,1074.54004,1074.79004,-11.6,22900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-05",1088.079956,1108,1077.58997,1086.39001,-2.04,-0.19,28100,{"date":1986,"open":1987,"high":1757,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1501,"transactions":9,"vwap":1989},"2025-12-04",1108.54004,1082.29004,1088.43005,-20.5199,-1.85,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":153,"volume":1999,"transactions":9,"vwap":1997},"2025-12-03",1111.31995,1123.21997,1079.22998,1108.94995,4.23,17200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1185,"transactions":9,"vwap":2005},"2025-12-02",1120.28003,1121,1100.87,1104.71997,-3.3101,-0.3,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":1002,"transactions":9,"vwap":2012},"2025-12-01",1090.19995,1114.55005,1108.030029,1.53,0.14,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1076,"transactions":9,"vwap":2020},"2025-11-28",1098.46997,1106.85999,1086.16003,1106.5,14.9499,1.37,{"date":2024,"open":1601,"high":2025,"low":1601,"close":2026,"change":2027,"percent_change":283,"volume":2028,"transactions":9,"vwap":2026},"2025-11-26",1104,1091.55005,2.5501,20200,{"date":2030,"open":2031,"high":2032,"low":2031,"close":1859,"change":2033,"percent_change":868,"volume":2034,"transactions":9,"vwap":1859},"2025-11-25",1062.18994,1096.040039,26.58,18100,{"date":2036,"open":2037,"high":1834,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1975,"transactions":9,"vwap":2039},"2025-11-24",1078.35999,1053.79004,1062.42004,-17.25,-1.6,{"date":2043,"open":1421,"high":2044,"low":1421,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-21",1088.81006,1079.67004,29.43,2.8,27100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1974,"percent_change":2055,"volume":1297,"transactions":9,"vwap":2054},"2025-11-20",1080.93005,1104.27002,1049.23999,1050.23999,-1.09,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":601,"percent_change":1893,"volume":1779,"transactions":9,"vwap":2061},"2025-11-19",1063.40002,1073,1040,1061.83997,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-18",1031.56995,1070.85999,1062.52002,24.41,2.35,14900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2034,"transactions":9,"vwap":2075},"2025-11-17",1069.98999,1073.069946,1033.099976,1038.10999,-33.39,-3.12,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":523,"volume":1771,"transactions":9,"vwap":2083},"2025-11-14",1066.34998,1078.19995,1054,1071.5,5.15,{"date":2086,"open":1446,"high":2087,"low":2088,"close":2080,"change":2089,"percent_change":2090,"volume":1650,"transactions":9,"vwap":2080},"2025-11-13",1096.94995,1060.67004,-13.7101,-1.27,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":792,"volume":2098,"transactions":9,"vwap":2096},"2025-11-12",1082.23999,1093.93994,1074.17004,1080.060059,2.0901,21300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-11",1094.72998,1109.21997,1061.35999,1077.96997,-21.23,-1.93,33600,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-10",1056.80005,1115.51001,1099.19995,49.71,4.74,32800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-07",1039.42004,1052.81995,1019.27002,1049.48999,12.22,1.18,20800,{"date":2126,"open":1394,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1321,"volume":2131,"transactions":9,"vwap":2129},"2025-11-06",1044,1022.090027,1037.27002,-0.34,24000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1913,"transactions":9,"vwap":2137},"2025-11-05",1038.82996,1052.88,1031,1037.60999,4.42,0.43,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-04",1034.28003,1040.060059,1015.5,1033.18994,-3.3301,-0.32,26100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2131,"transactions":9,"vwap":2154},"2025-11-03",1012.13,1037.23999,990.090027,1036.52002,24.39,2.41,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2151,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2151},"2025-10-31",1038.14001,1048,1010.67999,-30.53,-2.93,55300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1330,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-30",1031.63,1070.33997,1015,1042.66003,0.02,63700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1618,"volume":2180,"transactions":9,"vwap":2178},"2025-10-29",1054.079956,1082.73999,1040.089966,1042.48999,-17.87,46200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-28",1034.84998,1068.88,1025,1060.35999,26.54,2.57,37100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":123,"volume":1975,"transactions":9,"vwap":2195},"2025-10-27",1027.5,1035,1022.40997,1033.81995,11.58,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-24",1021.070007,1027.60999,1007,1022.23999,7.7,0.76,28200,{"date":2207,"open":2208,"high":2060,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-23",1031.42004,1010,1014.53998,-16.2601,-1.58,36300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2179,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-22",1056.069946,1057.17004,1024.85999,1030.80005,-1.7,45200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1468,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1468},"2025-10-21",1001.44,1054.69995,995.94,47.23,4.72,45400,{"date":2231,"open":2232,"high":2224,"low":2233,"close":2224,"change":2234,"percent_change":1111,"volume":2235,"transactions":9,"vwap":2224},"2025-10-20",991.21997,974,23.23,43600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-17",951.71997,990.65997,947,978.21002,28.37,2.99,53500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1279,"volume":2252,"transactions":9,"vwap":2250},"2025-10-16",963.88,964.88,933.88,949.84003,-16.0699,38700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-15",975.96002,984.15997,958.20001,965.90997,-6.19,-0.64,44100,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-14",942.47998,973.59003,972.099976,21.66,2.28,39500,{"date":2271,"open":2272,"high":2233,"low":32,"close":2273,"change":2274,"percent_change":2147,"volume":2275,"transactions":9,"vwap":2273},"2025-10-13",966.51001,950.44,-3.05,53900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-10",1011.84003,1022.59003,952.39001,953.48999,-61.99,-6.1,57600,{"date":2286,"open":2287,"high":1140,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-09",1085.53003,1014.78998,1015.47998,-73.8101,-6.78,99000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1493,"volume":2300,"transactions":9,"vwap":2298},"2025-10-08",1103.68005,1110,1077.65002,1089.29004,-7.22,70200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1890,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1890},"2025-10-07",1147.93005,1164.10999,1092.72998,-55.6,-4.83,47700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-06",1160.45996,1175.41003,1151.069946,1152.10999,-9.3,-0.8,30400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1330,"volume":2325,"transactions":9,"vwap":2323},"2025-10-03",1164.63,1182.93994,1157.88,1161.41003,1.9701,55800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":535,"volume":2333,"transactions":9,"vwap":2331},"2025-10-02",1147.71997,1167.66003,1140.20996,1159.43994,7.7799,32000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":546,"volume":2340,"transactions":9,"vwap":2338},"2025-10-01",1168.63,1178.83997,1151.66003,-25.65,28800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":801,"volume":2348,"transactions":9,"vwap":2346},"2025-09-30",1177.069946,1189.45996,1165.20996,1177.31006,-6.1499,43300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-29",1192.73999,1199.80005,1181.80005,1183.45996,-1.3401,-0.11,53200,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":2269,"transactions":9,"vwap":2362},"2025-09-26",1164.65002,1187.14001,1184.80005,23.74,2.04,{"date":2366,"open":1217,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-25",1162.75,1143.53003,1161.060059,5.03,0.44,34700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":612,"volume":2380,"transactions":9,"vwap":2378},"2025-09-24",1163.48999,1174.48999,1154.81006,1156.030029,-9.21,29400,{"date":2382,"open":1766,"high":2383,"low":2322,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-23",1171.83997,1165.23999,3.78,0.33,24900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-22",1147,1165.90002,1138.02002,1161.45996,10.98,0.95,31400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-19",1158.87,1167.90002,1140.90002,1150.47998,-9.42,-0.81,124400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":557,"volume":2413,"transactions":9,"vwap":2411},"2025-09-18",1154.02002,1163.75,1143.31006,1159.90002,16.59,58900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2410,"change":2419,"percent_change":2386,"volume":2420,"transactions":9,"vwap":2410},"2025-09-17",1143.55005,1160.46997,1139.60999,3.8001,66100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-16",1163.96997,1200,1136.78003,1139.51001,-20.41,-1.76,54800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-15",1174.84998,1185.68005,1152.45996,1159.92004,-14.76,-1.26,52300,{"date":2440,"open":2441,"high":2442,"low":22,"close":2443,"change":2444,"percent_change":1983,"volume":2445,"transactions":9,"vwap":2443},"2025-09-12",1170.72998,1181,1174.68005,-2.22,47000,{"date":2447,"open":2448,"high":2449,"low":1047,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-11",1145.95996,1182.79004,1176.90002,38.05,3.34,31300,{"date":2455,"open":1889,"high":2456,"low":1889,"close":2457,"change":2458,"percent_change":2459,"volume":1870,"transactions":9,"vwap":2457},"2025-09-10",1139.57996,1138.84998,3.32,0.29,{"date":2461,"open":2462,"high":2457,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":852,"transactions":9,"vwap":2463},"2025-09-09",1131.25,1135.53003,-5.1699,-0.45,{"date":2467,"open":1874,"high":2468,"low":1874,"close":2468,"change":2469,"percent_change":977,"volume":2470,"transactions":9,"vwap":2468},"2025-09-08",1140.69995,9.26,24200,{"date":2472,"open":2473,"high":2474,"low":1115,"close":2475,"change":2476,"percent_change":2459,"volume":1449,"transactions":9,"vwap":2475},"2025-09-05",1130.33997,1137.21997,1131.43994,3.22,{"date":2478,"open":2025,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-04",1129.97998,1091.33997,1128.21997,27.88,2.53,33400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2488},"2025-09-03",1083.51001,1100.33997,1083,11.38,1.05,29200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":2499,"volume":1238,"transactions":9,"vwap":2496},"2025-09-02",1073.25,1088.95996,1067,2.9099,0.27,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-29",1091,1076,1086.050049,-6.9199,-0.63,30800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2356,"volume":2515,"transactions":9,"vwap":2513},"2025-08-28",1090.38,1093.56995,1077,1092.96997,-1.22,46000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-27",1085.21997,1096.5,1075,1094.18994,3.3099,0.3,31100,{"date":2526,"open":2527,"high":2528,"low":2527,"close":1108,"change":2529,"percent_change":1001,"volume":2530,"transactions":9,"vwap":1108},"2025-08-26",1088.16003,1098,1.3101,52400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-25",1091.52002,1100.60999,1080,1089.56995,-6.41,-0.58,34100,{"date":2541,"open":2542,"high":1631,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-22",1081,1072,1095.97998,33.35,3.14,48700,{"date":2549,"open":1455,"high":2520,"low":2550,"close":2551,"change":2552,"percent_change":741,"volume":2553,"transactions":9,"vwap":2551},"2025-08-21",1055.40002,1062.63,-5.34,40700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2235,"transactions":9,"vwap":2559},"2025-08-20",1078.71997,1079,1062.65002,1067.96997,-10.72,-0.99,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":1009,"volume":2568,"transactions":9,"vwap":2566},"2025-08-19",1061.67004,1081.92004,1078.68994,15.6799,24400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":250,"volume":2576,"transactions":9,"vwap":2574},"2025-08-18",1064.31006,1070.39001,1053.91003,1063.01001,-2.08,35400,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1354,"volume":2583,"transactions":9,"vwap":2581},"2025-08-15",1070.93005,1052.85999,1065.089966,1.12,42900,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":634,"volume":2589,"transactions":9,"vwap":2587},"2025-08-14",1048.20996,1063.96997,2.27,42200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-13",1059.81995,1062.23999,1050.14001,1061.69995,13.61,1.3,49400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1753,"volume":2606,"transactions":9,"vwap":2604},"2025-08-12",1001,1048.47998,1000.22998,1048.089966,53.61,43700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":1238,"transactions":9,"vwap":2612},"2025-08-11",974.039978,995.10999,969.19,994.47998,21.12,2.17,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":953,"volume":2621,"transactions":9,"vwap":2619},"2025-08-08",962.67999,978.96002,973.35999,13.76,20300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-07",970.049988,971,958.01001,959.59998,-6.26,-0.65,26500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-08-06",952,966,944,965.85999,13.69,1.44,74600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-05",944.90002,953.44,933,952.16998,14.6399,1.56,58200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-04",934.34003,939.51001,932.41998,937.53003,17.1101,1.86,30900,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-01",952.12,917.47998,920.41998,-33.76,-3.54,42000,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":447,"percent_change":1330,"volume":2672,"transactions":9,"vwap":2671},"2025-07-31",941.83002,965,933.78998,954.17999,109300,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":87,"volume":2679,"transactions":9,"vwap":2677},"2025-07-30",931.65002,966.84998,952.59003,28.5501,77800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2492,"transactions":9,"vwap":2685},"2025-07-29",919.83002,924.67999,919.12,924.039978,9.5099,1.04,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-28",915.65002,921.94,909.94,914.53003,-4.23,-0.46,30100,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2048,"transactions":9,"vwap":2700},"2025-07-25",908.39001,918.76001,14.45,1.6,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":326,"percent_change":2709,"volume":2340,"transactions":9,"vwap":2708},"2025-07-24",906.20001,910,900,904.31,-0.86,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2656,"volume":2717,"transactions":9,"vwap":2715},"2025-07-23",899.049988,913.15002,894.45001,912.19,16.69,43100,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":195,"volume":2724,"transactions":9,"vwap":2722},"2025-07-22",887.41998,899.099976,895.5,12.85,26800,{"date":2726,"open":2727,"high":2728,"low":182,"close":2729,"change":2730,"percent_change":763,"volume":2731,"transactions":9,"vwap":2729},"2025-07-21",899.96002,912.13,882.65002,-13.7,28300,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-18",902.51001,894.51001,896.34998,-3.94,-0.44,21500,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":2745,"percent_change":2746,"volume":1363,"transactions":9,"vwap":2744},"2025-07-17",889.66998,904.75,900.28998,5.79,0.65,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-16",897.14001,911.81,887.97998,894.5,-3.7,-0.41,38400,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-15",932.070007,898.20001,-29.21,-3.15,32700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1808,"volume":2770,"transactions":9,"vwap":2768},"2025-07-14",917.71997,927.89001,911,927.40997,5.94,34800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2568,"transactions":9,"vwap":2776},"2025-07-11",919.98999,923.31,916.059998,921.46997,-5.54,-0.6,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1001,"volume":2665,"transactions":9,"vwap":2784},"2025-07-10",924.13,934,923.58002,927.01001,1.08,{"date":2787,"open":2654,"high":2654,"low":2788,"close":2788,"change":2789,"percent_change":2754,"volume":2229,"transactions":9,"vwap":2788},"2025-07-09",925.92999,-3.81,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1692,"volume":2797,"transactions":9,"vwap":2795},"2025-07-08",913.33002,933.90997,913,929.73999,16.41,46400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2792,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2792},"2025-07-07",948.66998,951.099976,912,-39.29,-4.12,56900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1558,"percent_change":2014,"volume":1975,"transactions":9,"vwap":2811},"2025-07-03",959.099976,959.40002,949.39001,952.62,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-07-02",966.90002,946.17999,951.31,-11.04,-1.15,61500,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":936,"volume":937,"transactions":9,"vwap":2824},"2025-07-01",936.82001,972.15002,962.34998,16.18,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-30",962.84003,965.099976,944.78998,946.16998,-12.7,-1.32,62200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-27",967,971.98999,949.91998,958.87,-7.41,-0.77,96600,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-26",947.28998,966.28003,21.14,2.24,63500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-25",949.53003,952.28998,939.22998,945.14001,-4.62,-0.49,68800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2834,"transactions":9,"vwap":2865},"2025-06-24",977.42999,980.21997,949.69,949.76001,-19.22,-1.98,{"date":2869,"open":2870,"high":2871,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-23",945.5,968.97998,18.37,1.93,62500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-20",960.39001,964.77002,950.53003,950.60999,-5.8,-0.61,140000,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":2889,"percent_change":535,"volume":2890,"transactions":9,"vwap":2888},"2025-06-18",947.98999,966.049988,956.40997,6.48,74900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":371,"volume":2898,"transactions":9,"vwap":2896},"2025-06-17",949.5,957.62,948.67999,949.92999,-8.74,78600,{"date":2900,"open":2642,"high":2901,"low":2635,"close":2902,"change":2903,"percent_change":909,"volume":2904,"transactions":9,"vwap":2902},"2025-06-16",960.90997,958.66998,19.8899,72300,{"date":2906,"open":2907,"high":2908,"low":2644,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-13",937.53998,953.13,938.78003,-9.92,-1.05,106600,{"date":2914,"open":2240,"high":2915,"low":2916,"close":2917,"change":1270,"percent_change":1762,"volume":2918,"transactions":9,"vwap":2917},"2025-06-12",960.20001,945,948.70001,68200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":792,"volume":2926,"transactions":9,"vwap":2924},"2025-06-11",958.46002,962.51001,953.76001,957.049988,1.81,49800,{"date":2928,"open":2929,"high":2902,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-10",947.099976,946.5,955.23999,9.24,0.98,40300,{"date":2936,"open":2937,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":763,"volume":2941,"transactions":9,"vwap":2939},"2025-06-09",958,944.23999,946,-14.65,71400,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":272,"volume":2949,"transactions":9,"vwap":2947},"2025-06-06",970,976.96002,953.29999,960.65002,3.27,49600,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":1968,"percent_change":1878,"volume":2955,"transactions":9,"vwap":2954},"2025-06-05",963.48999,948,957.38,27600,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2959,"change":676,"percent_change":1762,"volume":1922,"transactions":9,"vwap":2959},"2025-06-04",965.20001,956.75,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1228,"volume":1449,"transactions":9,"vwap":2965},"2025-06-03",947.97998,967.73999,947.049988,965.19,12.54,{"date":2968,"open":2635,"high":2969,"low":2970,"close":2969,"change":2428,"percent_change":2971,"volume":902,"transactions":9,"vwap":2969},"2025-06-02",952.65002,938.10999,-0.18,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":860,"volume":2979,"transactions":9,"vwap":2977},"2025-05-30",942,959.96002,940.52002,954.40997,10.73,41300,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":2985,"percent_change":968,"volume":1676,"transactions":9,"vwap":2984},"2025-05-29",928.95001,943.98999,943.67999,14.4,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2990,"change":2991,"percent_change":801,"volume":1203,"transactions":9,"vwap":2990},"2025-05-28",935.60999,940.77002,929.28003,-4.85,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":415,"volume":2999,"transactions":9,"vwap":2997},"2025-05-27",927.29999,944.53998,920.84998,934.13,12.71,30200,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":128,"percent_change":3005,"volume":1779,"transactions":9,"vwap":3004},"2025-05-23",908.5,925.21997,921.41998,0.03,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":1363,"transactions":9,"vwap":3011},"2025-05-22",927,936.96002,920.16998,921.16998,-13.81,-1.48,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":1051,"volume":3021,"transactions":9,"vwap":3019},"2025-05-21",943.94,953.5,933.080017,934.97998,-22.29,21700,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":1128,"volume":3029,"transactions":9,"vwap":3027},"2025-05-20",951.69,962.22998,951,957.27002,-3.01,22300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1193,"percent_change":3036,"volume":802,"transactions":9,"vwap":3035},"2025-05-19",959.70001,960.51001,958.52002,960.28003,-0.13,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3042,"volume":1870,"transactions":9,"vwap":3041},"2025-05-16",963.039978,956.98999,961.56,0,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3041,"change":2315,"percent_change":3048,"volume":1026,"transactions":9,"vwap":3041},"2025-05-15",961.88,975.059998,959.46002,-0.96,{"date":3050,"open":3051,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3013,"volume":986,"transactions":9,"vwap":3053},"2025-05-14",976.34003,963.90997,970.85999,-14.61,{"date":3056,"open":3057,"high":3058,"low":3057,"close":3059,"change":3060,"percent_change":1425,"volume":1112,"transactions":9,"vwap":3059},"2025-05-13",983.22998,993.5,985.46997,-2.46,{"date":3062,"open":3063,"high":2169,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-12",1002,984.64001,987.92999,17.38,1.79,24800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":1010,"transactions":9,"vwap":3074},"2025-05-09",972.72998,973.15997,963.21002,970.54999,-4.06,-0.42,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2785,"volume":1355,"transactions":9,"vwap":3082},"2025-05-08",966.76001,981.02002,964.31,974.60999,10.38,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":2492,"transactions":9,"vwap":3089},"2025-05-07",963,970.030029,960.33002,964.22998,8.88,0.93,{"date":3093,"open":3094,"high":3095,"low":3094,"close":3096,"change":3097,"percent_change":3098,"volume":826,"transactions":9,"vwap":3096},"2025-05-06",928.37,961.38,955.34998,13.81,1.47,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":3104,"percent_change":2858,"volume":2028,"transactions":9,"vwap":3103},"2025-05-05",935.59998,948.20001,941.53998,-4.68,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-02",926.69,949.82001,924.59998,946.21997,26.6,2.89,26200,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1177,"percent_change":1778,"volume":3120,"transactions":9,"vwap":3119},"2025-05-01",914.72998,926.52002,906.030029,919.62,46800,{"date":3122,"open":3123,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":2492,"transactions":9,"vwap":3125},"2025-04-30",922.71002,894.25,920.049988,-7.26,-0.78,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":59,"volume":1211,"transactions":9,"vwap":3133},"2025-04-29",920.90002,929.79999,913.76001,927.31,4.54,{"date":3136,"open":3137,"high":3138,"low":3137,"close":3139,"change":3140,"percent_change":1058,"volume":1363,"transactions":9,"vwap":3139},"2025-04-28",917.40002,926.53003,922.77002,7.77,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":426,"percent_change":2007,"volume":1551,"transactions":9,"vwap":3146},"2025-04-25",907.94,916.92999,905,915,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":1246,"volume":3154,"transactions":9,"vwap":3152},"2025-04-24",926.32001,932,913.84998,917.73999,-3.37,34500,{"date":3156,"open":3003,"high":3157,"low":3158,"close":3159,"change":3160,"percent_change":3098,"volume":3161,"transactions":9,"vwap":3159},"2025-04-23",931.35999,915.33002,921.10999,13.33,26900,{"date":186,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":348,"volume":2657,"transactions":9,"vwap":3166},891.96997,916.84998,888.40002,907.78003,15.8101]