[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWW":3,"homepage-market-summary":35,"stock-historical-GWW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GWW","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},"W.W. Grainger, Inc.","NYSE",null,"WHOLESALE-DURABLE GOODS","Founded in 1927, W.W. Grainger originally distributed various motors via a mail-order catalog. Over the course of the 20th century, the firm expanded into new industrial product categories and launched its first digital catalog in 1995. Today, the company organizes itself into two segments focused on different customer bases. Its larger segment, high-touch solutions, offers a vast array of maintenance, repair, and operations, or MRO, supplies and bespoke inventory management services to larger businesses. Its smaller segment, endless assortment, operates two online platforms, Zoro and MonotaRO, that offer comprehensive catalogs of MRO supplies to smaller businesses. Grainger has operations throughout the world but primarily generates sales within the US.","25,000","Lake Forest, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7779,9.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1280.3,1289.01,1300,1274.8,1281.68,-1.38,-0.11,267806.006202,33887,1282.7,1419.91003,906.52002,280563.300206288,72.8,10598,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},282699,103185125.051572,28.18,"2025-04-22",[186,187,196,207,218,228,239,250,261,272,283,293,303,314,325,336,347,358,369,380,391,402,413,424,435,446,457,467,478,488,499,510,521,532,543,553,563,574,583,593,604,612,623,634,645,656,667,678,688,699,709,720,730,741,751,758,767,776,785,793,802,811,820,828,837,844,853,862,870,878,886,895,904,912,921,930,939,948,957,965,973,982,990,999,1006,1015,1023,1031,1040,1049,1058,1066,1074,1082,1091,1099,1108,1117,1126,1134,1142,1149,1156,1164,1172,1181,1189,1198,1207,1216,1225,1233,1242,1251,1260,1269,1276,1285,1294,1303,1312,1320,1328,1337,1346,1355,1363,1371,1380,1389,1396,1404,1413,1422,1431,1440,1448,1456,1465,1474,1483,1492,1501,1509,1517,1526,1535,1544,1552,1561,1569,1578,1586,1594,1602,1609,1618,1624,1631,1639,1648,1657,1666,1675,1683,1691,1700,1709,1717,1726,1734,1743,1751,1760,1769,1778,1787,1796,1805,1814,1823,1831,1839,1847,1855,1862,1871,1880,1887,1896,1904,1912,1921,1929,1937,1944,1953,1962,1970,1979,1988,1996,2005,2013,2022,2030,2039,2047,2055,2062,2071,2080,2088,2097,2106,2115,2124,2132,2139,2147,2156,2165,2173,2180,2189,2196,2204,2213,2220,2228,2237,2244,2252,2261,2270,2278,2287,2296,2305,2312,2320,2329,2335,2343,2351,2359,2368,2376,2385,2392,2400,2409,2417,2426,2434,2443,2452,2459,2466,2475,2484,2491,2498,2506,2515,2524,2533,2541,2548,2556,2563,2571,2580,2587,2596,2603,2610,2618,2626,2633,2641,2648,2657,2665,2672,2681,2689,2697,2705,2714,2723,2730,2739,2747,2756,2765,2771,2779,2787,2795,2803,2810,2817,2823,2832,2841,2850,2857,2866,2874,2882,2890,2897,2906,2915,2922,2931,2939,2947,2956,2963,2970,2978,2985,2993,3000,3009,3017,3025,3031,3038,3047,3055,3063,3071,3078,3086,3095,3102,3110,3117,3125,3133,3141,3149,3156,3163,3172,3179,3185,3192,3201,3208,3217,3225,3234,3240,3246,3254,3263,3271,3278,3285,3294,3301],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":189,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",1240,1282.27,35.92,2.88,299139.822718,27176,1271.2266,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",1252.26,1257.7999,1242.41,1245.76,-2.91,-0.23,273182.983929,19959,1248.9991,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1248.93,1257.05,1242.69,1248.67,-7.02,-0.56,257662.512041,22002,1248.9248,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":94,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1240.98,1257.81,1236.29,1255.69,12.62,367796.293799,30135,1252.9723,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1260,1265.11,1237.47,1243.07,-36.4,-2.84,391215.687758,31837,1247.1704,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",1271.62,1296.34,1269.45,1279.47,8.8,0.69,229697.47346,21727,1281.0564,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1266.6,1276.42,1262.26,1270.67,2.05,0.16,316665.667174,23657,1270.7859,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1283.86,1289.94,1260.32,1268.62,-9.17,-0.72,298274.869712,27310,1274.1419,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1269.95,1279.16,1252.97,1277.79,11.18,0.88,212894.74833,19209,1273.6188,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":147,"volume":290,"transactions":291,"vwap":292},"2026-09-18",1260.15,1270.64,1252.1,1266.61,4,355317.932327,21055,1263.381,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":157,"volume":300,"transactions":301,"vwap":302},"2026-09-17",1275,1278.245,1250.6,1262.61,4.35,236126.583628,22632,1260.7184,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",1274.39,1274.51,1252.93,1258.26,-11.27,-0.89,263525.959536,23704,1263.5535,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",1269.58,1280.03,1258.695,1269.53,-7.98,-0.62,304908.63124,27197,1271.4897,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",1280.15,1291.92,1271.64,1277.51,-2.49,-0.19,239499.572415,24737,1278.96,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",1289,1296.68,1274.2001,1280,8.51,0.67,254134.065403,20893,1286.1464,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",1277.44,1283.35,1263.57,1271.49,-7.34,-0.57,229873.269491,24503,1271.587,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",1282.37,1292.67,1274.28,1278.83,-10.34,-0.8,225413.218399,23247,1279.5083,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",1319.65,1319.86,1271.79,1289.17,-35.32,-2.67,352267.162026,36392,1284.9057,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",1312.66,1330.62,1312.52,1324.49,11.65,0.89,175394.501214,18046,1322.467,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",1290.45,1312.99,1283.48,1312.84,27.99,2.18,147334.272192,15184,1307.1741,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",1306.38,1311.75,1283.97,1284.85,-24.36,-1.86,244963.639181,21478,1290.686,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",1312.16,1317.75,1297.94,1309.21,-0.28,-0.02,192950.698426,17467,1307.003,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",1304.17,1312.86,1300.13,1309.49,3.19,0.24,427224.087595,20972,1308.4907,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",1334.29,1335.31,1294.05,1306.3,-14.78,-1.12,150179.492299,18998,1305.025,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",1327.02,1327.61,1311.935,1321.08,-14.31,-1.07,168127.45244,19639,1318.9566,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",1309.5,1337.96,1335.39,33.71,2.59,153548.519135,18435,1333.0289,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",1329.9,1330.955,1297.55,1301.68,-20.22,-1.53,173333.659977,20491,1305.1801,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":164,"volume":485,"transactions":486,"vwap":487},"2026-08-24",1313.1,1333.35,1301.42,1321.9,9.66,157022.228347,20056,1320.1838,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",1305.43,1316.99,1300.26,1312.24,11.9,0.92,233935.093162,17104,1310.4816,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",1301.48,1313.155,1293.87,1300.34,-6.61,-0.51,237491.187545,21147,1300.292,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",1319.94,1331.56,1302.68,1306.95,-7.17,-0.55,174002.392115,18698,1310.7421,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",1323.39,1323.48,1310.04,1314.12,-3.56,-0.27,181590.526125,17881,1314.5238,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",1318.15,1327.94,1315.55,1317.68,-4.96,-0.38,177683.309233,21751,1319.9615,{"date":544,"open":545,"high":469,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",1328.3,1314.55,1322.64,1.26,0.1,166304.556561,16396,1321,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":548,"volume":560,"transactions":561,"vwap":562},"2026-08-13",1311.74,1321.66,1300.28,1321.38,16.5,201210.114774,18612,1313.8744,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",1303.3,1312.82,1297.46,1304.88,2.94,0.23,172788.836261,18859,1307.317,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":157,"volume":580,"transactions":581,"vwap":582},"2026-08-11",1296.87,1310.64,1301.94,4.49,190544.5975,19486,1303.0987,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",1274.6,1297.49,1297.45,19.9,1.56,261949.945658,24616,1291.7678,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",1275.44,1295.72,1269.31,1277.55,-5.03,-0.39,301138.880806,27987,1282.0067,{"date":605,"open":606,"high":22,"low":607,"close":608,"change":331,"percent_change":332,"volume":609,"transactions":610,"vwap":611},"2026-08-06",1297.64,1268.9,1282.58,301339.346391,29254,1279.139,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",1302.83,1312.43,1283.22,1285.07,-15.38,-1.18,470847.786534,32708,1292.3589,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",1280.59,1311.2149,1260.22,1300.45,-70.8,-5.16,579012.768474,42653,1297.0603,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",1378.48,1388.38,1333.049,1371.25,-10.97,-0.79,336606.523513,30852,1372.2483,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",1356.97,1391.4,1342.92,1382.22,26.73,1.97,317924.051599,22662,1381.4489,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",1371.51,1373.625,1340.6632,1355.49,-3.43,-0.25,342643.564072,27163,1351.0041,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",1389.14,1392.27,1354.67,1358.92,-39.98,-2.86,289119.110014,23033,1363.9011,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":-6,"volume":685,"transactions":686,"vwap":687},"2026-07-28",1412.4,1418.2,1385.18,1398.9,-0.05,366178.417147,24813,1397.4606,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",1377.89,1398.97,1374.935,1398.95,16.35,1.18,150358.08729,17949,1391.6175,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",1350.28,1383.34,1382.6,15.14,1.11,191765.907554,19585,1375.1358,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",1353.01,1369.9,1352.34,1367.46,13.45,0.99,254133.045754,19484,1362.2605,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":214,"volume":727,"transactions":728,"vwap":729},"2026-07-22",1363.35,1377.34,1348.34,1354.01,-7.6,253142.974457,23504,1355.2736,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",1385,1392.7075,1347.27,1361.61,-9.61,-0.7,332485.518769,24070,1359.6968,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",1401.19,1364.58,1371.22,-23.79,-1.71,255447.49987,19490,1374.3242,{"date":752,"open":753,"high":30,"low":754,"close":755,"change":213,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-17",1391.47998,1386.85999,1395.01001,-0.5,327600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",1375.93994,1404.18005,1374.31006,1402.030029,30.5901,2.23,263300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",1369.96997,1372.92004,1358.32996,1371.43994,0.37,0.03,218400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-14",1391.68005,1405.71997,1353.90002,1371.069946,-20.6101,-1.48,291400,{"date":786,"open":787,"high":788,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-07-13",1381.25,1400,1377.52002,15.92,1.16,213200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",1364.22998,1384.93994,1358.31006,1375.76001,10.9,0.8,221500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",1364.81006,1375.91003,1355.65002,1364.85999,15.12,1.12,229900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",1348.30005,1356.050049,1336.41003,1349.73999,-6.6901,-0.49,142200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",1371.19995,1340.33997,1356.43005,-13.73,-1,233400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",1340.02002,1371.22998,1332.97998,1370.16003,27.18,2.02,288700,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":157,"volume":843,"transactions":9,"vwap":841},"2026-07-02",1359.59998,1328.94995,1342.97998,4.74,254100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",1358.55005,1369.92004,1338.19995,1338.23999,-22.16,-1.63,337900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",1358.68005,1378.44995,1349.29004,1360.40002,7.11,0.53,379300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":420,"volume":869,"transactions":9,"vwap":867},"2026-06-29",1346.94995,1365.26001,1339,1353.29004,-0.3199,445300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",1379.45996,1341.43005,1353.60999,-21.17,-1.54,610900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",1337.76001,1390.95996,1374.78003,32.2101,2.4,311500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",1329.22998,1348.13,1324.56995,1342.56995,22.09,1.67,942500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",1328.51001,1341.42004,1312.16003,1320.47998,-20.9401,-1.56,339800,{"date":905,"open":906,"high":907,"low":908,"close":898,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":898},"2026-06-22",1356.44995,1377.079956,1339.46997,-23.99,-1.76,506700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",1322.68994,1365.42004,1316.17004,1365.41003,54.3101,4.14,715100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",1315.27002,1332,1304.48999,1311.099976,-8.62,-0.65,341500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",1315,1332.87,1311.76001,1319.71997,5.7999,0.44,293400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",1319,1332.68005,1305.01001,1313.92004,-1.95,-0.15,244300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",1320.54004,1329.76001,1304.97998,1315.87,1.91,0.15,191100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":419,"volume":964,"transactions":9,"vwap":962},"2026-06-11",1332.060059,1332.25,1307,1313.95996,-3.67,267000,{"date":966,"open":967,"high":816,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",1333.16003,1309.96997,1317.63,-12.17,-0.92,288400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",1314.16003,1330.31995,1304.31006,1329.80005,25.2301,1.93,297500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":157,"volume":989,"transactions":9,"vwap":987},"2026-06-08",1296.73999,1309.16003,1288.65002,1304.56995,4.5599,265000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",1288.73999,1306.51001,1283.45996,1300.01001,10.64,0.83,255800,{"date":1000,"open":1001,"high":22,"low":1002,"close":1003,"change":1004,"percent_change":132,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",1296.069946,1281.68994,1289.37,5.15,217100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-03",1270.40002,1296.030029,1266.64001,1284.21997,15.86,1.25,291100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",1245.15002,1268.65002,1268.35999,25.33,2.04,195600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",1245.16003,1220,1243.030029,8.79,0.71,227600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",1239.47998,1244.78003,1233.62,1234.23999,-13.17,-1.06,461100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",1231.22998,1260.77002,1224.5,1247.41003,1.38,0.11,254700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",1253.43994,1257.33997,1236.70996,1246.030029,-3.1899,-0.26,250400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1047,"volume":1065,"transactions":9,"vwap":1063},"2026-05-26",1252.52002,1257.40002,1243.10999,1249.21997,1.4299,328000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":246,"volume":1073,"transactions":9,"vwap":1071},"2026-05-22",1244.45996,1260.98999,1231.78003,1247.79004,8.53,280100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":600,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",1233.29004,1249.93994,1221.66003,1239.26001,-4.79,188600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",1242.72998,1253.22998,1234.89001,1244.050049,-0.37,-0.03,198400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":851,"volume":1098,"transactions":9,"vwap":1096},"2026-05-19",1256.68994,1259.26001,1231.01001,1244.42004,-20.61,235100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",1272.33997,1275.68994,1252.77002,1265.030029,-7.4399,-0.58,219600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",1276.02002,1280.94995,1260.46997,1272.46997,-11.72,-0.91,282900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",1261.17004,1285.35999,1250,1284.18994,31.34,2.5,333200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":695,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",1238.43994,1253.14001,1229.31006,1252.84998,14.5599,230500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":51,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",1229.62,1241.28003,1225.58997,1238.29004,12.2001,291000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":321,"volume":1148,"transactions":9,"vwap":1146},"2026-05-11",1237.79004,1210.32996,1226.089966,-7.62,240400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":600,"percent_change":1089,"volume":1155,"transactions":9,"vwap":1154},"2026-05-08",1239.56995,1252.65002,1218.56006,1233.70996,303300,{"date":1157,"open":341,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",1286.56006,1233.030029,1234.099976,64.24,5.49,639700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":86,"volume":1171,"transactions":9,"vwap":1169},"2026-05-06",1145.80005,1173.33997,1141.45996,1169.85999,35.08,411100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-05",1144.94995,1150.23999,1134.76001,1134.78003,-7.36,-0.64,232200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":214,"volume":1188,"transactions":9,"vwap":1186},"2026-05-04",1139.68005,1164.68005,1138.19995,1142.14001,-6.48,295400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",1164.43994,1168.46997,1142.85999,1148.62,-12.73,-1.1,212300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",1149.64001,1165.30005,1145.089966,1161.34998,16.5399,1.44,344200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-29",1158,1166.89001,1136.34998,1144.81006,-15.33,-1.32,190500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-28",1165.57996,1166.55005,1146.02002,1160.14001,2.0601,0.18,258700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":279,"volume":1232,"transactions":9,"vwap":1230},"2026-04-27",1151.43994,1161.95996,1144.98999,1158.079956,10.09,179700,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-24",1159.18994,1160.62,1141.050049,1147.98999,-16.92,-1.45,283300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",1161.73999,1177.91003,1149.39001,1164.91003,10.73,0.93,311700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",1177.56995,1182.70996,1154.16003,1154.18005,-16.85,-1.44,209900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",1162.81006,1176.47998,1160.089966,1171.030029,7.9301,0.68,180900,{"date":1270,"open":1271,"high":1184,"low":1272,"close":1273,"change":257,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-20",1158.65002,1153.43005,1163.099976,0.01,173100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-17",1138.52002,1168.060059,1131.51001,1162.93994,29.4199,2.6,271700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",1140.72998,1159.060059,1132.67004,1133.52002,-9.83,-0.86,300600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",1149.81006,1154.17004,1128.16003,1143.34998,-12.0701,-1.04,194800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",1158.39001,1167.02002,1149.5,1155.42004,-6.24,-0.54,188100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":310,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",1168,1171.41003,1134.87,1161.66003,-10.4099,324200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":117,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",1173.85999,1179.70996,1165.53003,1172.069946,-0.14,137600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-09",1144.96997,1183.01001,1144.22998,1172.20996,25.49,2.22,326100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",1133.81995,1149.12,1129.26001,1146.71997,38.57,3.48,250700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-07",1117.19995,1117.48999,1099.63,1108.15002,-9.09,-0.81,254000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":420,"volume":1362,"transactions":9,"vwap":1360},"2026-04-06",1109.72998,1120.58997,1073.20996,1117.23999,-0.21,176700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":387,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",1095,1133.79004,1070.42004,1117.44995,9.87,203900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",1094.079956,1112.81006,1093.02002,1107.57996,16.7699,1.54,215500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",1070.28003,1100.030029,1062.68994,1090.81006,33.5901,3.18,311200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":955,"percent_change":1274,"volume":1395,"transactions":9,"vwap":1394},"2026-03-30",1062.95996,1071.40002,1043.77002,1057.21997,178000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":641,"volume":1403,"transactions":9,"vwap":1401},"2026-03-27",1063.90002,1065.030029,1050.13,1057.069946,-8.41,231100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",1070.72998,1084.089966,1060.96997,1065.47998,-10.39,-0.97,158300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",1076.25,1083.21997,1060.48999,1075.87,10.47,0.98,181600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",1044.59998,1074.34998,1033.18994,1065.40002,10.93,1.04,202000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",1061.81995,1079.099976,1053.53003,1054.46997,12.52,1.2,290700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":26,"volume":1447,"transactions":9,"vwap":1445},"2026-03-20",1039.85999,1059.5,1035.30005,1041.94995,-1.1001,494200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1056,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",1041.93005,1053.67004,1037.72998,1043.050049,-2.7699,321100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",1062.060059,1067.54004,1044.23999,1045.81995,-19.7101,-1.85,211800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-17",1067.98999,1072.81995,1052.42004,1065.53003,5.0701,0.48,156100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-16",1080.27002,1082.18994,1056.79004,1060.45996,-13.48,-1.26,223400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-13",1091.21997,1093.94995,1064.23999,1073.93994,-8.2401,-0.76,212900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",1101.62,1106.46997,1080.47998,1082.18005,-28.3099,-2.55,185200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":773,"volume":1508,"transactions":9,"vwap":1506},"2026-03-11",1101.56995,1110.89001,1092.050049,1110.48999,4.09,181400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":365,"volume":1516,"transactions":9,"vwap":1514},"2026-03-10",1112.14001,1123.47998,1101.57996,1106.40002,-8.88,189800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-09",1097.25,1120.32996,1083.32996,1115.28003,2.49,0.22,231200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-06",1129.68005,1140.32996,1106.069946,1112.79004,-32.9199,-2.87,277900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",1157.15002,1174.20996,1139.55005,1145.70996,-2.75,-0.24,341700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1056,"volume":1551,"transactions":9,"vwap":1549},"2026-03-04",1153.66003,1155.32996,1137.29004,1148.45996,-2.9501,225100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",1139.22998,1155.34998,1129.45996,1151.41003,-0.84,-0.07,220400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":142,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",1144.57996,1157.68005,1133.59998,1152.25,7.52,220500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",1100.69995,1145.53003,1099.75,1144.72998,39.21,3.55,485200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1301,"volume":1585,"transactions":9,"vwap":1583},"2026-02-26",1125.40002,1128.37,1103.060059,1105.52002,-11.66,366100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1558,"volume":1593,"transactions":9,"vwap":1591},"2026-02-25",1128.089966,1128.46997,1108.95996,1117.18005,-9.5,183800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":387,"volume":1601,"transactions":9,"vwap":1599},"2026-02-24",1117.93005,1130.96997,1112.64001,1126.68005,9.93,129100,{"date":1603,"open":1604,"high":1605,"low":1511,"close":1606,"change":1607,"percent_change":971,"volume":1608,"transactions":9,"vwap":1606},"2026-02-23",1122.68994,1130.27002,1116.75,-10.3199,232600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-20",1127.72998,1143.23999,1099.20996,1127.069946,-0.66,-0.06,482200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1611,"change":1623,"percent_change":214,"volume":1022,"transactions":9,"vwap":1611},"2026-02-19",1134.35999,1143.58997,1117.88,-6.3101,{"date":1625,"open":1626,"high":1627,"low":1298,"close":1628,"change":1629,"percent_change":257,"volume":1630,"transactions":9,"vwap":1628},"2026-02-18",1131.75,1143.57996,1134.040039,1.8201,158500,{"date":1632,"open":1633,"high":1529,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-17",1128.90002,1120.050049,1132.21997,0.7999,0.07,248300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",1117.5,1142.53003,1111.069946,1131.42004,14.8201,1.33,319500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",1204,1218.63,1114.42004,1116.59998,-85.87,-7.14,789700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-11",1194.30005,1208.28003,1184.77002,1202.46997,14.4399,1.22,226100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-10",1190.15002,1191.31006,1170.48999,1188.030029,-2.12,-0.18,217200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1668,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1668},"2026-02-09",1187.31995,1197.65002,1174.83997,-7.5,-0.63,250000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1678,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1678},"2026-02-06",1194.85999,1199.13,1177,14.5,1.23,233100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-05",1195,1199.12,1179.66003,1183.15002,-11.78,-0.99,449100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",1156.79004,1204.35999,1149.72998,1194.93005,39.93,3.46,613200,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-02-03",1087,1169.56995,1155,58.82,5.37,897000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-02-02",1086.76001,1098.82996,1078.65002,1096.18005,16.2401,1.5,420800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1361,"volume":1733,"transactions":9,"vwap":1731},"2026-01-30",1080,1082.78003,1066.15002,1079.93994,-2.27,346100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-29",1075,1086.78003,1064.46997,1082.20996,12.1999,1.14,448700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":695,"volume":1750,"transactions":9,"vwap":1748},"2026-01-28",1057.53003,1073.15002,1053.56006,1070.01001,12.4499,315200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-27",1060.98999,1065.85999,1045.32996,1057.56006,7.5901,0.72,159000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-26",1061.38,1064.95996,1048.079956,1049.96997,-7.89,-0.75,206400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-23",1065.81006,1071.91003,1049.33997,1057.85999,-8.77,-0.82,231900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-22",1062.93005,1068.5,1057.050049,1066.63,8.05,0.76,172400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-21",1041.45996,1068.17004,1035.079956,1058.57996,24.33,2.35,168400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-20",1050.87,1058.46997,1033.84998,1034.25,-34.47,-3.23,270800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-16",1058.22998,1074.30005,1055.25,1068.71997,5.4199,0.51,283600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-15",1060.94995,1065.28003,1055.77002,1063.30005,10.0501,0.95,183600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1826},"2026-01-14",1041,1053.25,1033.71997,11.35,1.09,190200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1249,"volume":1838,"transactions":9,"vwap":1836},"2026-01-13",1033.57996,1042.050049,1023.51001,1041.90002,9.59,176200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":431,"volume":1846,"transactions":9,"vwap":1844},"2026-01-12",1024.43994,1035.25,1024.12,1032.31006,2.4901,173500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1302,"transactions":9,"vwap":1852},"2026-01-09",1037.38,1044.29004,1026.35999,1029.81995,-3.51,-0.34,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1057,"transactions":9,"vwap":1859},"2026-01-08",1000.52002,1038.56995,1033.32996,28.65,2.85,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-07",1022.27002,1026.31995,1002.20001,1004.67999,-24.3,-2.36,261800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-06",1010.34003,1036.21997,1008.01001,1028.97998,13.92,1.37,229400,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":809,"volume":1886,"transactions":9,"vwap":1884},"2026-01-05",996.28003,1031.73999,1015.059998,11.25,294900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2026-01-02",1007.28003,1013.90997,997.25,1003.81,-5.24,-0.52,222800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":619,"volume":1903,"transactions":9,"vwap":1901},"2025-12-31",1021,1021.64001,1008.82001,1009.049988,-12.04,178600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":506,"volume":1911,"transactions":9,"vwap":1909},"2025-12-30",1022.35999,1026.92004,1013.58002,1021.090027,-5.22,254300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-29",1025.53003,1029.47998,1017.91998,1026.31006,2.03,0.2,223700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1681,"volume":1928,"transactions":9,"vwap":1926},"2025-12-26",1032.030029,1039.75,1016.73999,1024.28003,-6.45,128400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":343,"volume":1936,"transactions":9,"vwap":1934},"2025-12-24",1021.78998,1032.79004,1019.17999,1030.72998,6.83,83700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":640,"percent_change":1038,"volume":1943,"transactions":9,"vwap":1942},"2025-12-23",1034.80005,1035.21997,1021.33002,1023.90002,265400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-22",1025,1035.31006,1021.46002,1034.87,9.85,0.96,228700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-19",1022.10999,1030,1010.12,1025.02002,5.5,0.54,891800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":684,"volume":1969,"transactions":9,"vwap":1967},"2025-12-18",1022.95001,1029.93005,1012.85999,1019.52002,-0.53,369200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-17",1018.27002,1024.27002,1008.57001,1020.049988,-2.03,-0.2,258400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-16",1030.55005,1031,1017.77002,1022.080017,-7.48,-0.73,274300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":246,"volume":1995,"transactions":9,"vwap":1993},"2025-12-15",1025.20996,1038.60999,1023.64001,1029.56006,7.0201,397600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-12",1041.31006,1042,1019.40002,1022.53998,-9.85,-0.95,386200,{"date":2006,"open":179,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-11",1035.85999,997.82001,1032.39001,36.82,3.7,478900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-10",964.96002,997.10999,959.14001,995.57001,36.89,3.85,312600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":600,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-12-09",959.84998,971.27002,958.14001,958.67999,-0.04,178100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-08",969.02002,977.23999,957.78998,959.070007,-16.47,-1.69,284900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1267,"volume":2046,"transactions":9,"vwap":2044},"2025-12-05",965.53003,977.14001,961.81,975.53998,6.63,208300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":203,"volume":2054,"transactions":9,"vwap":2052},"2025-12-04",974.96002,979.21002,967.90997,968.90997,-2.25,280200,{"date":2056,"open":2057,"high":2058,"low":2024,"close":2059,"change":2060,"percent_change":1429,"volume":2061,"transactions":9,"vwap":2059},"2025-12-03",961.89001,975.91998,971.15997,10.01,228000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-12-02",945.81,961.97998,941.51001,961.15002,16.28,1.72,288100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-12-01",941.59003,955.53998,941.32001,944.87,-3.76,-0.4,280500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":773,"volume":2087,"transactions":9,"vwap":2085},"2025-11-28",944.02002,949.98999,942.62,948.63,3.53,106700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-26",938.10999,949.60999,933.53003,945.099976,3.35,0.36,221200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-25",937.75,945.66998,932.21997,941.75,11.79,1.27,232300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-24",944.22998,956,929.70001,929.96002,-22.19,-2.33,495200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-21",930.88,957.69,916.10999,952.15002,27,2.92,414000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":463,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-11-20",930.65997,937,920.38,925.15002,0.28,350600,{"date":2133,"open":2134,"high":2135,"low":31,"close":2136,"change":2137,"percent_change":1472,"volume":2138,"transactions":9,"vwap":2136},"2025-11-19",917.95001,924.65002,922.56,4.38,259900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":354,"volume":2146,"transactions":9,"vwap":2144},"2025-11-18",921.95001,928,912.73999,918.17999,-5.29,271600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-17",922.13,931.78998,916.75,923.46997,-2.74,-0.3,302700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-14",934.34998,939.87,921.53998,926.21002,-8.73,-0.93,239900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1038,"volume":2172,"transactions":9,"vwap":2170},"2025-11-13",943,953.47998,933.45001,934.94,-10.03,232700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1179,"percent_change":1559,"volume":2179,"transactions":9,"vwap":2178},"2025-11-12",944.84998,949.84998,936.32001,944.96997,202100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-11",951.53003,958.90997,945.5,945.60999,-4.35,-0.46,144300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1968,"volume":1879,"transactions":9,"vwap":2194},"2025-11-10",951.76001,959.049988,938.32001,949.96002,-5.08,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":127,"volume":2203,"transactions":9,"vwap":2201},"2025-11-07",950.97998,957.56,945.53998,955.039978,2.38,188200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-11-06",957.44,965.31,951.52002,952.65997,-9.73,-1.01,269100,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":1267,"volume":2219,"transactions":9,"vwap":2217},"2025-11-05",955.40997,969.90997,962.39001,6.52,259300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":78,"volume":2227,"transactions":9,"vwap":2225},"2025-11-04",965.95001,970.049988,954.29999,955.87,-10.45,378400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-11-03",966.71997,974.41998,959.58002,966.32001,-12.68,-1.3,420900,{"date":2238,"open":2032,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2202,"volume":2243,"transactions":9,"vwap":2241},"2025-10-31",993.059998,921.15997,979,22.76,886700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":419,"volume":2251,"transactions":9,"vwap":2249},"2025-10-30",955.92999,976.90002,953.21997,956.23999,-2.73,510000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-29",960.75,966.84003,953.77002,958.96997,-4.51,-0.47,284700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-28",974.92999,981.40997,962.40997,963.47998,-14.83,-1.52,314700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":94,"volume":2277,"transactions":9,"vwap":2275},"2025-10-27",971.23999,979.58002,966.27002,978.31,9.9,214000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-24",968.26001,978.21002,964.53998,968.40997,4.34,0.45,303200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-23",973.65997,985.56,954.84003,964.070007,-3.93,-0.41,312000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-22",973.90002,978.47998,965.94,968,-3.54,-0.36,199400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":112,"volume":1516,"transactions":9,"vwap":2310},"2025-10-21",974.91998,980.65997,970.030029,971.53998,0.62,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":893,"volume":2319,"transactions":9,"vwap":2317},"2025-10-20",960.38,971.17999,958.37,970.91998,15.93,151000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-17",950,961.5,946.099976,954.98999,0.43,0.05,238800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":662,"percent_change":2303,"volume":2219,"transactions":9,"vwap":2334},"2025-10-16",958.17999,961.45001,949.69,954.56,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1673,"volume":2342,"transactions":9,"vwap":2340},"2025-10-15",959.90002,961.82001,949.40002,957.98999,-1.75,216500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":463,"volume":2350,"transactions":9,"vwap":2348},"2025-10-14",933.15002,964.02002,925.40997,959.73999,24.25,278600,{"date":2352,"open":2159,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-13",947.72998,919.15997,935.48999,-12.07,-1.27,327100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-10",976.69,980.31,945.15002,947.56,-20.97,-2.17,253600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":87,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-10-09",972.38,973.27002,957.79999,968.53003,0.14,230800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-08",951.31,967.63,948.01001,967.19,8.37,0.87,194900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":117,"volume":1005,"transactions":9,"vwap":2390},"2025-10-07",960,964.10999,953.82001,958.82001,-0.08,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":431,"volume":2399,"transactions":9,"vwap":2397},"2025-10-06",960.57001,967.75,950.85999,958.90002,2.31,320300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-03",953.38,969.67999,950.89001,956.59003,2.84,0.3,240300,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-10-02",940.73999,954.53003,953.75,9.75,1.03,268700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-10-01",946.83002,955.33002,942.54999,944,-8.96,-0.94,247400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":860,"volume":2433,"transactions":9,"vwap":2431},"2025-09-30",945.21997,955.10999,937.82001,952.96002,4.98,318200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-29",960.78998,961.46997,944.01001,947.97998,-11.75,-1.22,272500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-26",956.27002,964.01001,955.59998,959.72998,8.02,0.84,162100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2441,"percent_change":2458,"volume":2219,"transactions":9,"vwap":2457},"2025-09-25",952.92999,959.32001,949,951.71002,-0.13,{"date":2460,"open":2461,"high":2462,"low":2454,"close":2454,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2454},"2025-09-24",967.059998,974.46997,-22.85,-2.34,289900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-23",984.46002,990,971.71997,975.78003,-3.3899,-0.35,273800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-22",977.84003,987.59003,974.40002,979.16998,-8.44,-0.85,342400,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2341,"volume":2490,"transactions":9,"vwap":2488},"2025-09-19",1009.69,980.37,987.60999,-17.62,488400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":43,"volume":2212,"transactions":9,"vwap":2496},"2025-09-18",997.14001,1011.64001,991.76001,1005.22998,7.3,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2326,"volume":2505,"transactions":9,"vwap":2503},"2025-09-17",999.059998,1009.46997,988.87,997.92999,4.29,278000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-16",1011.87,1017.81,970.70001,993.64001,-18.98,-1.87,403000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-09-15",1005.5,1015.38,997.88,1012.62,8.56,0.85,326500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-09-12",1013.39001,1015.46997,1004,1004.059998,-10.63,-1.05,276500,{"date":2534,"open":179,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-11",1015.65997,983.56,1014.69,20.63,2.08,362300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":641,"percent_change":2391,"volume":2547,"transactions":9,"vwap":2546},"2025-09-10",988.76001,997.65002,978.059998,994.059998,343000,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2154,"volume":2555,"transactions":9,"vwap":2553},"2025-09-09",996.76001,997.79999,981.67999,994.84998,-2.95,193700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2551,"change":2561,"percent_change":937,"volume":2562,"transactions":9,"vwap":2551},"2025-09-08",993.46997,998.78003,972.14001,4.33,300400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2558,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2558},"2025-09-05",1026.67004,1029.68005,984.030029,-34.5601,-3.36,416000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-04",1018.12,1028.65002,1009.67999,1028.030029,9.29,0.91,256900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2583,"change":2585,"percent_change":1223,"volume":2586,"transactions":9,"vwap":2583},"2025-09-03",1014.84003,1018.73999,1012.53998,1.88,250300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-09-02",1005.48999,1021.5,998.77002,1016.85999,3.36,0.33,376400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1411,"percent_change":2602,"volume":852,"transactions":9,"vwap":2601},"2025-08-29",1015,1023.62,1005.78003,1013.5,-0.1,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":663,"volume":2609,"transactions":9,"vwap":2607},"2025-08-28",1017.26001,1009.53003,1014.46997,-2.58,241100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":810,"transactions":9,"vwap":2615},"2025-08-27",1015.25,1017.13,1007.10999,1017.049988,5.09,0.5,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":946,"volume":2625,"transactions":9,"vwap":2623},"2025-08-26",1013.57001,1016.090027,1010.38,1011.96002,-1.49,393200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1402,"percent_change":1776,"volume":2632,"transactions":9,"vwap":2631},"2025-08-25",1021.85999,1023.47998,1008.96997,1013.45001,273100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2628,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2628},"2025-08-22",1000.14001,1025.30005,997.60999,27.79,2.8,333400,{"date":2642,"open":2493,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":214,"volume":2647,"transactions":9,"vwap":2645},"2025-08-21",1003.75,989.94,994.070007,-5.56,341300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-20",995.39001,1003.71002,992.32001,999.63,4.23,0.42,353400,{"date":2658,"open":2659,"high":179,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-19",982,981.48999,995.40002,17.27,1.77,352100,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2522,"volume":2671,"transactions":9,"vwap":2669},"2025-08-18",961.78998,981.41998,978.13,8.2,351400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-15",979.02002,979.21997,968.5,969.92999,-4.63,-0.48,237300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":1490,"volume":2688,"transactions":9,"vwap":2686},"2025-08-14",978.52002,982.62,970.48999,974.56,-7.51,210400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1335,"volume":2696,"transactions":9,"vwap":2694},"2025-08-13",960.90997,982.54999,958.58002,982.070007,21.37,306800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":765,"volume":2704,"transactions":9,"vwap":2702},"2025-08-12",943.96002,961.31,939.71002,960.70001,20.94,200900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-08-11",946.84998,951.82001,934.31,939.76001,-10.37,-1.09,254500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-08-08",950.31,951.41998,938.5,950.13,7.62,0.81,208700,{"date":2724,"open":2725,"high":2726,"low":2073,"close":2727,"change":2728,"percent_change":1463,"volume":2729,"transactions":9,"vwap":2727},"2025-08-07",965.37,968.51001,942.51001,-17.76,440800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-08-06",939.46997,961.20001,937.40002,960.27002,24.64,2.63,393000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":419,"volume":2746,"transactions":9,"vwap":2744},"2025-08-05",935.45001,948.099976,929.46997,935.63,-2.64,308700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-08-04",929.63,940.85999,927.02002,938.27002,5.83,0.63,410800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-08-01",936.17999,960.56,915.87,932.44,-107.1,-10.3,1263000,{"date":2766,"open":2767,"high":1400,"low":2767,"close":2768,"change":2769,"percent_change":2154,"volume":2770,"transactions":9,"vwap":2768},"2025-07-31",1036.46997,1039.54004,-3.13,427500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":619,"volume":2778,"transactions":9,"vwap":2776},"2025-07-30",1056.54004,1062.32996,1035.17004,1042.67004,-12.3999,256400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2782,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2782},"2025-07-29",1052.099976,1055.069946,1046.18994,6.6999,0.64,275900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1310,"volume":2794,"transactions":9,"vwap":2792},"2025-07-28",1051.93005,1054.45996,1042.83997,1048.37,-5.65,140800,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-25",1055.46997,1044.76001,1054.02002,1.8101,0.17,241400,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":1029,"volume":2809,"transactions":9,"vwap":2807},"2025-07-24",1042.56006,1055.10999,1052.20996,7.4499,235500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2798,"change":2815,"percent_change":1249,"volume":2816,"transactions":9,"vwap":2798},"2025-07-23",1042.38,1046.68005,1039.19995,9.64,203800,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":2822,"percent_change":548,"volume":1690,"transactions":9,"vwap":2821},"2025-07-22",1022.02002,1039.46997,1035.12,12.89,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-21",1028.80005,1034.16003,1021.84003,1022.22998,-6.12,-0.6,254400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-18",1024.62,1032.38,1018.67999,1028.34998,6.18,0.6,748500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-17",1044.14001,1048.96997,1011.090027,1022.16998,-17.48,-1.68,676000,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":774,"volume":2856,"transactions":9,"vwap":2854},"2025-07-16",1045.72998,1024.58997,1039.65002,0.27,500800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-15",1058.65002,1067.079956,1039.18994,1039.38,-18.1899,-1.72,310700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1673,"volume":2873,"transactions":9,"vwap":2871},"2025-07-14",1062.69995,1076.78003,1037.23999,1057.56995,-1.92,436100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":705,"volume":2881,"transactions":9,"vwap":2879},"2025-07-11",1048.95996,1061.37,1044.42004,1059.48999,11.62,324800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":127,"volume":2889,"transactions":9,"vwap":2887},"2025-07-10",1049.90002,1062.5,1046.56006,1047.87,2.58,405500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2893,"change":2895,"percent_change":2450,"volume":2896,"transactions":9,"vwap":2893},"2025-07-09",1040.33997,1045.29004,1032.95996,8.67,295200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-07-08",1030.089966,1044.56995,1030.01001,1036.62,2.67,0.26,278300,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-07-07",1048.56006,1051.79004,1032.42004,1033.94995,-16.54,-1.57,245500,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":2920,"percent_change":2921,"volume":1412,"transactions":9,"vwap":2919},"2025-07-03",1036.68005,1052.29004,1050.48999,15.21,1.47,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-07-02",1047.22998,1048.32996,1032.01001,1035.28003,-16.84,-1.6,210800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":1741,"volume":2938,"transactions":9,"vwap":2936},"2025-07-01",1038.85999,1059.40002,1034.78003,1052.12,11.88,268800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":809,"volume":2946,"transactions":9,"vwap":2944},"2025-06-30",1027.60999,1041.32996,1025.56995,1040.23999,11.49,338000,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-27",1020.60999,1031.42004,1017.95001,1028.75,13.27,1.31,375400,{"date":2957,"open":2958,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1776,"volume":2962,"transactions":9,"vwap":2960},"2025-06-26",1026.88,1008.59003,1015.47998,-8.39,318700,{"date":2964,"open":2965,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2848,"volume":2969,"transactions":9,"vwap":2967},"2025-06-25",1042.81995,1022.94,1023.87,-17.51,221900,{"date":2971,"open":2972,"high":2973,"low":1949,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-24",1042.18005,1048,1041.38,3.05,0.29,242800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":705,"percent_change":1047,"volume":2984,"transactions":9,"vwap":2983},"2025-06-23",1036.69995,1039.56995,1025.32996,1038.32996,296400,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":1894,"volume":2992,"transactions":9,"vwap":2990},"2025-06-20",1049.94995,1052.13,1030.58997,1037.21997,-5.4501,392300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2776,"change":2998,"percent_change":528,"volume":2999,"transactions":9,"vwap":2776},"2025-06-18",1048.20996,1051.19995,1042.41003,-2.7899,225500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-06-17",1069.19995,1076.64001,1042.98999,1045.45996,-26.3401,-2.46,287300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1029,"volume":3016,"transactions":9,"vwap":3014},"2025-06-16",1073.54004,1077.64001,1063.56995,1071.80005,7.5701,152700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2929,"volume":3024,"transactions":9,"vwap":3022},"2025-06-13",1074,1079.53003,1061.95996,1064.22998,-17.3201,157600,{"date":3026,"open":1359,"high":3027,"low":3028,"close":3029,"change":2122,"percent_change":2855,"volume":3030,"transactions":9,"vwap":3029},"2025-06-12",1082.89001,1070.10999,1081.55005,149700,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":321,"volume":3037,"transactions":9,"vwap":3035},"2025-06-11",1083.27002,1073.66003,1078.63,-6.71,166300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-06-10",1083.01001,1088.12,1072,1085.33997,6.98,0.65,172300,{"date":3048,"open":3049,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-09",1100,1077.32996,1078.35999,-16.01,-1.46,170100,{"date":3056,"open":3057,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-06-06",1097.84998,1089.13,1094.37,8.85,0.82,167700,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":387,"volume":3070,"transactions":9,"vwap":3068},"2025-06-05",1077.65002,1086.26001,1072.40002,1085.52002,9.5601,144900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3075,"change":3076,"percent_change":3077,"volume":1516,"transactions":9,"vwap":3075},"2025-06-04",1088.030029,1090.84998,1075.95996,-12.0801,-1.11,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2104,"volume":3085,"transactions":9,"vwap":3083},"2025-06-03",1074.97998,1089.19995,1072.94995,1088.040039,13.6001,176500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-06-02",1079.59998,1089.72998,1062.079956,1074.43994,-13.1201,-1.21,159400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":1629,"percent_change":2801,"volume":3101,"transactions":9,"vwap":3100},"2025-05-30",1086.87,1092.41003,1081.35999,1087.56006,360800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":2326,"volume":3109,"transactions":9,"vwap":3107},"2025-05-29",1081.93005,1087.14001,1075.81995,1085.73999,4.6799,150300,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":365,"volume":1759,"transactions":9,"vwap":3115},"2025-05-28",1092.94995,1094.82996,1079.75,1081.060059,-8.75,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":893,"volume":3124,"transactions":9,"vwap":3122},"2025-05-27",1082.80005,1091.23999,1075.20996,1089.81006,17.9301,168600,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":1106,"volume":3132,"transactions":9,"vwap":3130},"2025-05-23",1069.40002,1077.75,1067.10999,1071.88,-6.26,127600,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":2154,"volume":3140,"transactions":9,"vwap":3138},"2025-05-22",1081.78003,1084.96997,1071.93005,1078.14001,-3.24,157800,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":2163,"volume":3148,"transactions":9,"vwap":3146},"2025-05-21",1080.050049,1090.98999,1078.25,1081.38,-10.15,150000,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":1515,"percent_change":1353,"volume":3155,"transactions":9,"vwap":3154},"2025-05-20",1095.43994,1102.01001,1088.23999,1091.53003,149300,{"date":3157,"open":3158,"high":3159,"low":3158,"close":3160,"change":3161,"percent_change":26,"volume":3162,"transactions":9,"vwap":3160},"2025-05-19",1092.81006,1103.68994,1100.41003,-1.25,185300,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-16",1086.97998,1102.83997,1086.040039,1101.66003,17.15,1.58,389000,{"date":3173,"open":3174,"high":3175,"low":3174,"close":3176,"change":3177,"percent_change":1878,"volume":3178,"transactions":9,"vwap":3176},"2025-05-15",1069.98999,1088.25,1084.51001,14.6999,279800,{"date":3180,"open":3181,"high":1721,"low":3021,"close":3182,"change":3183,"percent_change":147,"volume":3184,"transactions":9,"vwap":3182},"2025-05-14",1067.48999,1069.81006,3.4401,203200,{"date":3186,"open":3187,"high":3188,"low":3189,"close":3190,"change":78,"percent_change":2602,"volume":3191,"transactions":9,"vwap":3190},"2025-05-13",1069.97998,1075.15002,1063.44995,1066.37,280000,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":3198,"percent_change":3199,"volume":3200,"transactions":9,"vwap":3197},"2025-05-12",1060.43994,1073.41003,1046.42004,1067.44995,30.3899,2.93,303400,{"date":3202,"open":3203,"high":3203,"low":3204,"close":3205,"change":3206,"percent_change":1558,"volume":3207,"transactions":9,"vwap":3205},"2025-05-09",1048.48999,1030.079956,1037.060059,-8.83,287200,{"date":3209,"open":3210,"high":3211,"low":3212,"close":3213,"change":3214,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3213},"2025-05-08",1050.89001,1059.51001,1044.02002,1045.89001,2.15,0.21,221800,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":3223,"percent_change":1223,"volume":3224,"transactions":9,"vwap":3222},"2025-05-07",1044.67004,1051.71997,1039.59998,1043.73999,1.87,170900,{"date":3226,"open":3227,"high":3228,"low":3229,"close":3230,"change":3231,"percent_change":3232,"volume":3233,"transactions":9,"vwap":3230},"2025-05-06",1053,1060.79004,1040.65002,1041.87,-23.61,-2.22,213400,{"date":3235,"open":3236,"high":3237,"low":3236,"close":1409,"change":3238,"percent_change":1542,"volume":3239,"transactions":9,"vwap":1409},"2025-05-05",1061.30005,1076.20996,-2.52,265300,{"date":3241,"open":3242,"high":3243,"low":3242,"close":3244,"change":3245,"percent_change":1046,"volume":2865,"transactions":9,"vwap":3244},"2025-05-02",1057.32996,1074.66003,1068,14.57,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":2406,"volume":3253,"transactions":9,"vwap":3251},"2025-05-01",1045.71997,1082.94995,1025.96997,1053.43005,29.12,464500,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-04-30",1013.38,1026.41003,998.33002,1024.31006,11.6,1.15,459000,{"date":3264,"open":3265,"high":3266,"low":3265,"close":3267,"change":3268,"percent_change":3269,"volume":3270,"transactions":9,"vwap":3267},"2025-04-29",1004.89001,1015.44,1012.71002,1.3,0.13,307300,{"date":3272,"open":3273,"high":3274,"low":3275,"close":3276,"change":3007,"percent_change":1542,"volume":3277,"transactions":9,"vwap":3276},"2025-04-28",1018.40997,1028.069946,1004.71997,1011.40997,187900,{"date":3279,"open":3280,"high":3280,"low":3281,"close":3282,"change":3283,"percent_change":1894,"volume":3284,"transactions":9,"vwap":3282},"2025-04-25",1022.33002,1005.54999,1013.87,-5.28,149600,{"date":3286,"open":3287,"high":3288,"low":3289,"close":3290,"change":3291,"percent_change":3292,"volume":3293,"transactions":9,"vwap":3290},"2025-04-24",996.46002,1021.34003,982.85999,1019.15002,26.83,2.7,246400,{"date":3295,"open":3296,"high":3297,"low":3298,"close":2652,"change":3299,"percent_change":928,"volume":3300,"transactions":9,"vwap":2652},"2025-04-23",1010.5,1017.96002,989.35999,-6.53,184100,{"date":184,"open":3302,"high":3303,"low":3302,"close":3304,"change":3305,"percent_change":3306,"volume":2969,"transactions":9,"vwap":3304},985,999.62,998.84998,13.85,1.41]