[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKL":3,"homepage-market-summary":31,"stock-historical-MKL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MKL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Markel Group Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Markel's primary business is property and casualty insurance. The company focuses primarily on specialty lines, ranging from areas such as executive liability to commercial equine insurance. The company uses capital generated by its insurance operations to buy noninsurance operations in diverse areas, such as bakery equipment manufacturing and residential homebuilding.","22,900","Glen Allen, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1738.33,1730.13,1749.18,1720.05,1726.58,11.75,0.68,95681.417806,9951,1738.7482,2207.59009,1704.17,59148.84335074502,6.8,9235,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},55503,20258659.681037,-3.88,"2025-04-24",[184,185,195,206,216,226,236,247,258,269,280,291,302,313,323,333,344,353,363,374,385,396,407,418,429,439,450,461,471,482,493,503,514,524,535,546,557,568,579,590,600,611,621,630,640,650,659,669,680,691,701,712,723,733,744,755,765,774,783,792,801,809,818,827,836,845,854,863,872,881,890,898,907,915,924,930,939,947,956,965,972,980,988,997,1006,1014,1022,1031,1040,1049,1058,1065,1074,1081,1089,1097,1103,1111,1119,1127,1135,1142,1150,1158,1167,1176,1184,1193,1202,1211,1220,1229,1238,1246,1255,1263,1271,1279,1288,1297,1305,1313,1322,1330,1338,1345,1354,1363,1371,1378,1386,1395,1402,1411,1419,1427,1433,1441,1448,1456,1463,1472,1480,1487,1496,1504,1512,1520,1529,1538,1547,1556,1564,1573,1582,1589,1597,1606,1614,1622,1630,1637,1646,1654,1662,1671,1679,1687,1696,1704,1712,1720,1728,1735,1743,1750,1757,1764,1773,1781,1788,1797,1806,1812,1820,1827,1836,1843,1851,1859,1867,1874,1882,1890,1897,1906,1912,1921,1928,1936,1943,1951,1959,1966,1974,1983,1991,1997,2006,2013,2020,2028,2035,2042,2049,2055,2063,2072,2080,2087,2094,2101,2107,2114,2123,2129,2135,2143,2151,2159,2167,2175,2184,2193,2202,2210,2215,2223,2232,2239,2247,2255,2263,2271,2279,2287,2294,2302,2310,2317,2325,2331,2339,2346,2355,2362,2370,2375,2381,2388,2395,2402,2410,2418,2425,2432,2440,2449,2457,2466,2475,2481,2487,2495,2503,2509,2516,2525,2533,2540,2549,2557,2565,2572,2580,2589,2596,2603,2610,2616,2623,2631,2636,2645,2652,2661,2669,2678,2685,2693,2702,2709,2716,2723,2729,2737,2745,2752,2758,2766,2774,2782,2789,2798,2804,2812,2819,2827,2833,2840,2847,2855,2863,2869,2874,2882,2889,2895,2903,2910,2917,2924,2932,2938,2946,2955,2964,2973,2980,2989,2996,3001,3009,3018,3027,3035,3041,3049,3055,3062,3070,3077,3084,3091,3099,3107,3115,3120,3125,3133,3140,3148,3156,3164,3172],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1745.53,1749.39,1722.83,-10.6,-0.61,120291.888697,11144,1733.178,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1728.13,1739.16,1717.37,1737.18,11.07,0.64,91099.854078,10989,1731.628,{"date":207,"open":208,"high":209,"low":27,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",1710,1729.65,1726.11,13.66,0.8,100185.507081,11627,1720.394,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1740.09,1741.74,1712.45,-27.64,-1.59,82772.530297,9523,1722.4463,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",1735.85,1742.98,1726.715,-0.31,-0.02,57562.94082,8331,1736.6766,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1725.4,1741.46,1716.5,1740.4,12.67,0.73,72874.457922,11192,1735.4302,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1739.61,1740.62,1716,1727.73,-7.5,-0.43,78963.442622,10642,1723.5129,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",1747.23,1762.96,1732.58,1735.23,-6.64,-0.38,78909.405249,9936,1742.2365,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",1756.3,1771.49,1739.01,1741.87,-21.49,-1.22,67096.241553,9718,1751.1102,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",1775,1780.54,1746.45,1763.36,-11.28,-0.64,66778.122782,8624,1759.4455,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",1776.47,1793.9999,1772.83,1774.64,-1.69,-0.1,87492.982772,9693,1779.8007,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",1779.03,1791.74,1771.76,1776.33,-8.91,-0.5,167572.310666,7653,1778.3674,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",1800,1781.24,1785.24,-2.41,-0.13,69442.839133,7445,1789.2086,{"date":324,"open":325,"high":315,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",1791.24,1778.14,1787.65,-4.33,-0.24,46365.742069,7027,1790.0019,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",1798.46,1801.07,1779.575,1791.98,-6.48,-0.36,46503.559073,7529,1789.4684,{"date":345,"open":346,"high":347,"low":348,"close":335,"change":349,"percent_change":212,"volume":350,"transactions":351,"vwap":352},"2026-09-14",1795.11,1807,1788.604,14.28,48846.553949,6530,1797.6218,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":83,"volume":360,"transactions":361,"vwap":362},"2026-09-11",1793,1793.39,1769.43,1784.18,2.47,48305.620064,6987,1781.9042,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",1798.44,1803.6,1767.5975,1781.71,-4.03,-0.23,60114.728357,8371,1776.111,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",1782.29,1788.295,1773,1785.74,0.03,0,60519.086755,8891,1783.4001,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",1803.01,1812.99,1785,1785.71,-41.01,-2.25,57981.808165,8635,1794.7339,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",1826.91,1843.14,1826,1826.72,-16.26,-0.88,58666.437798,8941,1833.2369,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",1835,1849.105,1827.35,1842.98,26.92,1.48,55253.548348,7842,1842.7579,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",1817.02,1841.23,1800.5,1816.06,18.78,1.04,73931.459912,9752,1821.9427,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":231,"volume":436,"transactions":437,"vwap":438},"2026-09-01",1808.28,1819.9999,1793.025,1797.28,-5.63,73204.504265,9228,1799.8247,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",1810.31,1813.69,1798,1802.91,-15.78,-0.87,89253.949857,8091,1804.3055,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",1815,1824.03,1807.15,1818.69,12.87,0.71,59549.416499,7163,1815.6873,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",1832.9,1791.0001,1805.82,-9.75,-0.54,62153.298919,8028,1807.7688,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",1809,1831.03,1808.9301,1815.57,6.67,0.37,55629.693512,7623,1817.6483,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",1818.67,1820.17,1802.99,1808.9,-8.4,-0.46,55054.995735,7217,1813.9761,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",1794.64,1820.75,1817.3,21.68,1.21,57101.093959,7716,1812.8453,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",1792.71,1802.56,1785.88,1795.62,7.33,0.41,77637.708585,9268,1795.1452,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":265,"volume":521,"transactions":522,"vwap":523},"2026-08-20",1790,1798.8099,1783,1788.29,-6.75,68720.564518,8035,1791.8017,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",1808.19,1826.96,1793.66,1795.04,-20.05,-1.1,67032.892497,9293,1800.274,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",1820,1832.87,1811.385,1815.09,15.89,0.88,49571.219722,6675,1819.4886,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",1844.6,1845.250482,1795.0102,1799.2,-48.04,-2.6,50223.418969,8034,1807.4591,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",1830,1849.86,1826.87,1847.24,10.26,0.56,39073.081217,5187,1843.2315,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",1850.48,1868.4599,1827.12,1836.98,-5.48,-0.3,46807.365985,6735,1838.0614,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",1828.81,1854.83,1825,1842.46,1.42,0.08,51385.471866,7772,1845.995,{"date":591,"open":592,"high":593,"low":409,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",1841,1854.954,1841.04,0.96,0.05,56253.147535,7508,1845.1494,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",1875.05,1888.67,1837.31,1840.08,-34.97,-1.87,55229.835965,9111,1852.4161,{"date":612,"open":613,"high":614,"low":615,"close":602,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",1866.13,1884.75,1861.5,3.72,0.2,51161.16828,7869,1874.0897,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":340,"volume":627,"transactions":628,"vwap":629},"2026-08-06",1893.92,1862.69,1871.33,-6.7,46209.137203,8059,1870.3783,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":74,"volume":637,"transactions":638,"vwap":639},"2026-08-05",1896.86,1904.64,1868,1878.03,-9.62,70653.317766,9591,1877.3344,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":138,"volume":647,"transactions":648,"vwap":649},"2026-08-04",1879.09,1910,1870,1887.65,8.56,80449.851459,11246,1883.7887,{"date":651,"open":652,"high":653,"low":654,"close":642,"change":655,"percent_change":113,"volume":656,"transactions":657,"vwap":658},"2026-08-03",1882.34,1903.31,1856.73,-3.25,98550.282918,14037,1874.5509,{"date":660,"open":661,"high":662,"low":663,"close":652,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",1887,1901.785,1863.82,-3.82,-0.2,122742.043051,13743,1882.1139,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",1958.86,1974,1867.1801,1886.16,-128.84,-6.39,125352.270548,18367,1892.7789,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",2013.27,2044.345,2005.45,2015,-24.35,-1.19,75035.566433,11011,2023.7331,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":499,"volume":698,"transactions":699,"vwap":700},"2026-07-28",2034.62,2054.37,2024.655,2039.35,24.4,76208.892019,9428,2043.1417,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",2005.37,2022.83,1994,2014.95,20.25,1.02,47995.482565,7007,2014.2478,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",1961.2,2003.07,1958.2893,1994.7,33.13,1.69,38031.478123,6480,1989.7114,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":133,"volume":730,"transactions":731,"vwap":732},"2026-07-23",1944.45,1964.7,1921.6506,1961.57,16.97,36655.973903,5653,1953.3033,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",1970,1976.325,1935.01,1944.6,-18.33,-0.93,42889.491806,6265,1945.6084,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",1978.14,1982.4603,1954.54,1962.93,-15.21,-0.77,50729.961153,6774,1961.8582,{"date":756,"open":757,"high":758,"low":759,"close":746,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",1973.59,1990.97,1970.07,5.71,0.29,45600.618237,6314,1980.7628,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",1961.26001,1990.92004,1959.29004,1972.43005,11.18,0.57,44900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",1920,1963.70996,1919.94995,1961.25,38.48,2,56200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",1931.38,1941.84998,1909.67004,1922.77002,-20.45,-1.05,96000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",1959.28003,1973.41003,1941.31995,1943.21997,-19.05,-0.97,70400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":202,"volume":808,"transactions":9,"vwap":806},"2026-07-13",1963.91003,1970.65002,1947.92004,1962.27002,12.52,44100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",1954.25,1968.91003,1940.48999,1949.75,0.3101,0.02,44200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",1967.31995,1982.48999,1944.53003,1949.43994,-7.65,-0.39,61000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",1953.55005,1976.12,1950.59998,1957.089966,-12.25,-0.62,76200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",1997.81006,2016,1964.19995,1969.33997,-8.7101,-0.44,85800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",1986.25,1990.68005,1959.97998,1978.050049,-1.6,-0.08,83000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",1923.89001,1982.15002,1902.26001,1979.65002,63.01,3.29,92400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",1940.01001,1952.23999,1910.92004,1916.64001,-36.37,-1.86,121900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",1950.88,1972.41003,1932.19995,1953.01001,-3.0699,-0.16,80200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",1925,1957.79004,1910.57996,1956.079956,36.0199,1.88,85100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":96,"volume":897,"transactions":9,"vwap":895},"2026-06-26",1897.53003,1926,1897.01001,1920.060059,36.6801,145000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",1895.46997,1914.88,1877.55005,1883.38,-16.98,-0.89,66000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":82,"volume":914,"transactions":9,"vwap":912},"2026-06-24",1895.42004,1924.67004,1892.54004,1900.35999,6.39,53200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",1868.94995,1896.14001,1860,1893.96997,35.0599,1.89,57500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":21,"percent_change":202,"volume":929,"transactions":9,"vwap":928},"2026-06-22",1852.68005,1878.78003,1858.91003,62600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",1871.91003,1879.77002,1846.030029,1847.16003,-21.27,-1.14,90600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":191,"volume":946,"transactions":9,"vwap":944},"2026-06-17",1871.35999,1900,1856.27002,1868.43005,-11.4199,59800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",1867.53003,1884.85999,1855.43005,1879.84998,25.7999,1.39,71900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",1850,1866.58997,1841.18994,1854.050049,8.05,0.44,101100,{"date":966,"open":592,"high":967,"low":968,"close":969,"change":970,"percent_change":133,"volume":971,"transactions":9,"vwap":969},"2026-06-12",1849.93005,1824,1846,16,79600,{"date":973,"open":974,"high":975,"low":976,"close":559,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":559},"2026-06-11",1829.58997,1848.80005,1821.88,9.0601,0.5,85000,{"date":981,"open":537,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",1852.46997,1815.81006,1820.93994,5.59,0.31,86600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",1800.39001,1823.37,1799.97998,1815.34998,19.36,1.08,81600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",1803.52002,1817.5,1795.42004,1795.98999,-22.68,-1.25,60200,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",1792.069946,1827.01001,1818.67004,40.3201,2.27,69800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":153,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",1801.069946,1816.29004,1773.47998,1778.34998,0.72,66100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",1780.44995,1797,1761,1777.63,-9.85,-0.55,72200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",1781.31995,1795.31006,1776.01001,1787.47998,-2.1901,-0.12,72300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",1816.83997,1830.040039,1782.42004,1789.67004,-25.9199,-1.43,87700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",1844.42004,1865,1810.01001,1815.58997,-30.78,-1.67,151200,{"date":1059,"open":1060,"high":1061,"low":559,"close":1062,"change":1063,"percent_change":852,"volume":1064,"transactions":9,"vwap":1062},"2026-05-28",1839,1864.64001,1846.37,-1.5,80600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-27",1855,1875,1841.56995,1847.87,-10.5699,-0.57,67200,{"date":1075,"open":1076,"high":1068,"low":1077,"close":1078,"change":1079,"percent_change":380,"volume":1080,"transactions":9,"vwap":1078},"2026-05-26",1858.32996,1848.25,1858.43994,0.5499,65500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":108,"volume":1088,"transactions":9,"vwap":1086},"2026-05-22",1844.43994,1862.83997,1820.57996,1857.89001,4.4401,66700,{"date":1090,"open":1091,"high":1092,"low":537,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",1845,1865.76001,1853.44995,-5.15,-0.28,55600,{"date":1098,"open":1099,"high":1100,"low":538,"close":1101,"change":607,"percent_change":298,"volume":1102,"transactions":9,"vwap":1101},"2026-05-20",1862,1869.87,1858.59998,84000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1030,"transactions":9,"vwap":1108},"2026-05-19",1854.67004,1875.12,1838.71997,1860.46997,-5.12,-0.27,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1039,"transactions":9,"vwap":1116},"2026-05-18",1844.91003,1876.57996,1832.76001,1865.58997,21.59,1.17,{"date":1120,"open":1121,"high":634,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-15",1855.94995,1840.35999,1844,-2.01,-0.11,59000,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",1825.28003,1856.079956,1846.01001,25.43,1.4,61800,{"date":1136,"open":400,"high":1137,"low":1138,"close":1085,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1085},"2026-05-13",1844.77002,1810,-12.64,-0.69,73700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":575,"volume":1149,"transactions":9,"vwap":1147},"2026-05-12",1837.95996,1856.92004,1821,1833.21997,-5.55,74300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",1823.98999,1848.43994,1838.77002,24.13,1.33,78400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",1803.41003,1825.56006,1791.060059,1814.64001,14.67,0.82,73100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",1781.099976,1800.25,1770,1799.96997,14.39,0.81,73000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1088,"transactions":9,"vwap":1181},"2026-05-06",1786.10999,1805.59998,1780.02002,1785.57996,20.7699,1.18,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",1758.73999,1776.040039,1751.60999,1764.81006,13.4401,0.77,53500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",1772,1788.98999,1749.22998,1751.37,-27.99,-1.57,96100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",1782.02002,1812.079956,1778.70996,1779.35999,6.89,0.39,123800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",1760,1785.55005,1719.41003,1772.46997,13.26,0.75,169900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",1855.25,1901.18005,1740.30005,1759.20996,-149.78,-7.85,216300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",1912.050049,1918.42004,1882,1908.98999,13.25,0.7,88100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":446,"volume":1245,"transactions":9,"vwap":1243},"2026-04-27",1906.94995,1950.87,1895.37,1895.73999,-16.71,70500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",1921,1942.81006,1902,1912.44995,-17.4601,-0.9,53700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1192,"transactions":9,"vwap":1260},"2026-04-23",1948,1960.75,1920.62,1929.91003,-14.12,-0.73,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":817,"transactions":9,"vwap":1268},"2026-04-22",1972,1978.45996,1935.55005,1944.030029,-21.8099,-1.11,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":586,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",1978,1987.5,1950.81995,1965.83997,1.5499,56500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-20",1969.98999,2011.54004,1962.21997,1964.29004,-24.0699,-1.21,56800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",1968.13,2009.56995,1968,1988.35999,20.23,1.03,61600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1290,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1290},"2026-04-16",1980,1986.94995,1958.28003,-15.1,-0.76,53100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":133,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",1966,1998.31006,1954.93994,1983.22998,17.04,49800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-14",1949.37,1973.43994,1930.85999,1966.18994,16.8199,0.86,49000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1315,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1315},"2026-04-13",1921.73999,1950.16003,1920.38,24.55,1.28,51100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1329,"transactions":9,"vwap":1335},"2026-04-10",1954.53003,1957.46997,1920.58997,1924.81995,-31.8101,-1.63,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":90,"volume":1344,"transactions":9,"vwap":1342},"2026-04-09",1936.19995,1978.89001,1956.63,4.29,50000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",1942.01001,1959.82996,1932.79004,1952.33997,46.77,2.45,79800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-07",1902.099976,1916.84998,1885.97998,1905.56995,-1.7401,-0.09,48400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":963,"volume":1370,"transactions":9,"vwap":1368},"2026-04-06",1898.97998,1907.77002,1885.90002,1907.31006,8.3301,37800,{"date":1372,"open":1373,"high":893,"low":1374,"close":1365,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1365},"2026-04-02",1898.079956,1883.19995,-3.6,-0.19,46700,{"date":1379,"open":1380,"high":893,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-01",1916.27002,1893.93005,1902.57996,-11.49,-0.6,54300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",1907.33997,1919.96997,1870.02002,1914.069946,27.59,1.46,62000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1295,"volume":1377,"transactions":9,"vwap":1400},"2026-03-30",1877.02002,1888.77002,1863.099976,1886.47998,19.1899,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",1875.81995,1906.099976,1863.069946,1867.29004,-32.35,-1.7,39400,{"date":1412,"open":1413,"high":1414,"low":1367,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",1887.89001,1907.93994,1899.64001,6.8201,0.36,55300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":575,"volume":1426,"transactions":9,"vwap":1424},"2026-03-25",1913.89001,1932.85999,1886.60999,1892.81995,-5.6901,52900,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":54,"volume":1385,"transactions":9,"vwap":1431},"2026-03-24",1880,1916.44995,1898.51001,9.35,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":89,"volume":1440,"transactions":9,"vwap":1438},"2026-03-23",1900.38,1911.060059,1886.069946,1889.16003,13.8101,73900,{"date":1442,"open":661,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1080,"transactions":9,"vwap":1445},"2026-03-20",1892.70996,1866,1875.34998,-6.17,-0.33,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1409,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",1914.15002,1920.33997,1874.85999,1881.52002,-32.63,49900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1450,"change":1461,"percent_change":1462,"volume":1080,"transactions":9,"vwap":1450},"2026-03-18",1956.040039,1961.70996,1906,-52.58,-2.67,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-17",1971.32996,1982.40002,1957,1966.72998,11.47,0.59,46000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":202,"volume":1479,"transactions":9,"vwap":1477},"2026-03-16",1943.54004,1979.77002,1942.78003,1955.26001,12.48,42700,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1476,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1476},"2026-03-13",1966.050049,1938.53003,-4.89,-0.25,42500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",1950,1956.60999,1929.83997,1947.67004,-8.89,-0.45,68400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":173,"volume":1503,"transactions":9,"vwap":1501},"2026-03-11",1952.34998,1966.060059,1943,1956.56006,-14.08,37700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":138,"volume":1511,"transactions":9,"vwap":1509},"2026-03-10",1970.95996,1989.46997,1945,1970.64001,8.9401,45700,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-09",2001.57996,1928,1961.69995,-20.9701,-1.06,58700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-06",2000.44995,2002.57996,1963.55005,1982.67004,-37.14,-1.84,49100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-05",2030.75,2042.32996,2007.72998,2019.81006,-20.4399,-1,46300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-04",2030,2041.92004,2008,2040.25,2.22,0.11,47500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",2050,2078.61011,2010,2038.030029,-42.77,-2.06,48900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1369,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-03-02",2061.01001,2086.95996,2042.87,2080.80005,0.4,57600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-27",2067.20996,2077,2042.80005,2072.46997,7.8201,0.38,80500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-26",2081.97998,2093.8501,2061.11011,2064.6499,-11.99,-0.58,55900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":128,"volume":1455,"transactions":9,"vwap":1587},"2026-02-25",2081,2081.44995,2051.18994,2076.63989,9.6699,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":816,"volume":1596,"transactions":9,"vwap":1594},"2026-02-24",2056.25,2073.21997,2041.88,2066.96997,0.3599,31700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-23",2076.52002,2096.33008,2060.040039,2066.61011,-15.5898,-0.75,35600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1236,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",2074.92993,2082.47998,2050.75,2082.19995,14.51,41300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":113,"volume":1621,"transactions":9,"vwap":1619},"2026-02-19",2069.47998,2079.61011,2050.02002,2067.68994,-3.47,45000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":287,"volume":1629,"transactions":9,"vwap":1627},"2026-02-18",2084.45996,2095.91992,2056,2071.15991,-13.3001,30800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1624,"change":1635,"percent_change":1636,"volume":1479,"transactions":9,"vwap":1624},"2026-02-17",2074.79004,2102.16992,2061.91992,22.5801,1.1,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",2065,2083.26001,2051.31006,2061.87988,-19.6501,-0.94,48700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1134,"transactions":9,"vwap":1651},"2026-02-12",2103.37012,2115.21997,2077.58008,2081.53003,-17.53,-0.84,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":665,"volume":1661,"transactions":9,"vwap":1659},"2026-02-11",2095.38989,2118,2066.25,2099.060059,-4.1399,36300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-10",2085.26001,2114.090088,2082.040039,2103.19995,26.75,1.29,39800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":276,"volume":1678,"transactions":9,"vwap":1676},"2026-02-09",2103.40991,2125.13989,2066.67993,2076.44995,-25.6999,46100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":82,"volume":1686,"transactions":9,"vwap":1684},"2026-02-06",2151.1001,2165,2096.91992,2102.1499,7.1199,59300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",2100,2181,2085,2095.030029,40.95,1.99,69600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1686,"transactions":9,"vwap":1701},"2026-02-04",2042.45996,2078.27002,2040.87,2054.080078,15.4301,0.76,{"date":1705,"open":1706,"high":1549,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-03",2023.68005,2013.51001,2038.65002,4.66,0.23,41500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1447,"volume":1719,"transactions":9,"vwap":1717},"2026-02-02",2030.72998,2057.6001,2008.67004,2033.98999,-6.65,47100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1621,"transactions":9,"vwap":1725},"2026-01-30",2020.62,2047.01001,2011.12,2040.64001,20.02,0.99,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1722,"change":1733,"percent_change":978,"volume":1734,"transactions":9,"vwap":1722},"2026-01-29",2020,2037.43994,1987.82996,10.04,56900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1361,"volume":1742,"transactions":9,"vwap":1740},"2026-01-28",2005,2029.41003,1999.13,2010.57996,-1.78,45200,{"date":1744,"open":1745,"high":1745,"low":1522,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",2033.59998,2012.35999,-21.24,-1.04,46400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1745,"change":1755,"percent_change":90,"volume":1756,"transactions":9,"vwap":1745},"2026-01-26",2038.39001,2057.62012,2025.79004,4.39,51000,{"date":1758,"open":1759,"high":1760,"low":1282,"close":1761,"change":1762,"percent_change":446,"volume":1763,"transactions":9,"vwap":1761},"2026-01-23",2041,2055.01001,2029.20996,-17.87,50300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-22",2047.45996,2060.55005,2011,2047.079956,-13.0201,-0.63,72500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1447,"volume":1780,"transactions":9,"vwap":1778},"2026-01-21",2067,2086.88989,2049.69995,2060.1001,-6.77,58100,{"date":1782,"open":1549,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1417,"volume":1787,"transactions":9,"vwap":1785},"2026-01-20",2083.97998,2048.72998,2066.87012,7.3601,54700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",2072.13989,2080.53003,2053.56006,2059.51001,-24.6299,-1.18,45800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-15",2103.53003,2115.53003,2074.29004,2084.13989,-13.6702,-0.65,34200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":128,"percent_change":816,"volume":1471,"transactions":9,"vwap":1811},"2026-01-14",2084.51001,2118.80005,2075,2097.81006,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1748,"volume":1819,"transactions":9,"vwap":1817},"2026-01-13",2119.41992,2124,2080.33008,2097.34009,-22.0798,39500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1814,"change":1825,"percent_change":1771,"volume":1826,"transactions":9,"vwap":1814},"2026-01-12",2137.75,2149.73999,2104.51001,-13.4202,35900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",2138.68994,2164.96997,2124.36011,2132.84009,-14.3098,-0.67,38200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":586,"volume":1742,"transactions":9,"vwap":1841},"2026-01-08",2154.42993,2167.17993,2136.65991,2147.1499,1.76,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1470,"volume":1850,"transactions":9,"vwap":1848},"2026-01-07",2126.91992,2160,2111.5,2145.38989,12.5598,32600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":68,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",2147.75,2154.18994,2097.56006,2132.83008,-15.5498,40900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1796,"transactions":9,"vwap":1864},"2026-01-05",2117.8501,2172.31006,2112.98999,2148.37988,18.0198,0.85,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1253,"volume":1321,"transactions":9,"vwap":1872},"2026-01-02",2143.33008,2159.90991,2126.36011,2130.36011,-19.2898,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1270,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",2173.77002,2180,2147.78003,2149.6499,-24.1201,28900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1876,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1876},"2025-12-30",2191.8999,2200,2171.15991,-18.1299,-0.83,33500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1884,"change":1895,"percent_change":128,"volume":1896,"transactions":9,"vwap":1884},"2025-12-29",2191.33008,2199.80005,2175.46997,10.3599,29900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",2195.080078,2196.40991,2175,2181.54004,-1.3899,-0.06,17100,{"date":1907,"open":1908,"high":26,"low":1909,"close":1909,"change":1910,"percent_change":1485,"volume":1911,"transactions":9,"vwap":1909},"2025-12-24",2187.16992,2182.92993,-5.5,15900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-23",2181.63989,2204.02002,2174.040039,2188.42993,5.76,0.26,25600,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":89,"volume":1927,"transactions":9,"vwap":1925},"2025-12-22",2154.94995,2186.01001,2182.66992,16.02,30500,{"date":1929,"open":1930,"high":1901,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-19",2164.72998,2156,2166.6499,1.9199,0.09,56700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1930,"change":1941,"percent_change":1942,"volume":808,"transactions":9,"vwap":1930},"2025-12-18",2147.15991,2172.21997,2143.36011,13.6399,0.63,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":54,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",2139.25,2159.69995,2135,2151.090088,10.3901,43100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1253,"volume":1958,"transactions":9,"vwap":1956},"2025-12-16",2149.1499,2169.80005,2123.87012,2140.69995,-19.52,38700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":340,"volume":1537,"transactions":9,"vwap":1964},"2025-12-15",2174.55005,2194.31006,2140,2160.21997,-7.9001,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1694,"volume":1973,"transactions":9,"vwap":1971},"2025-12-12",2144.97998,2169.94995,2128.5,2168.12012,42.29,52600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-11",2097.71997,2133.5,2092.92993,2125.83008,42.0601,2.02,82500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1218,"volume":1990,"transactions":9,"vwap":1988},"2025-12-10",2068.26001,2092.45996,2045.92004,2083.77002,15.51,44400,{"date":1992,"open":1810,"high":1993,"low":1994,"close":1985,"change":1995,"percent_change":617,"volume":1996,"transactions":9,"vwap":1985},"2025-12-09",2082.54004,2063.82007,4.23,37600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-08",2055.71997,2083.060059,2047.87,2064.030029,16.16,0.79,57800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2001,"change":2011,"percent_change":90,"volume":2012,"transactions":9,"vwap":2001},"2025-12-05",2043.39001,2057.34009,2030.34998,4.48,33800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2008,"change":2018,"percent_change":2019,"volume":1920,"transactions":9,"vwap":2008},"2025-12-04",2045.73999,2063.12988,2036.38,-13.5299,-0.66,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1376,"volume":2027,"transactions":9,"vwap":2025},"2025-12-03",2050.84009,2062.3501,2018.45996,2056.91992,-3.9102,41400,{"date":2029,"open":1567,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":834,"volume":2034,"transactions":9,"vwap":2032},"2025-12-02",2088.65991,2055.83008,2060.83008,-12.79,46800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1447,"volume":808,"transactions":9,"vwap":2040},"2025-12-01",2083,2097.8999,2070.23999,2073.62012,-6.8198,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1361,"volume":2048,"transactions":9,"vwap":2046},"2025-11-28",2102.5,2077.20996,2080.43994,-1.9102,23400,{"date":2050,"open":2051,"high":1689,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1596,"transactions":9,"vwap":2052},"2025-11-26",2071.58008,2082.3501,5.8401,0.28,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":414,"volume":2062,"transactions":9,"vwap":2060},"2025-11-25",2058.32007,2083.15991,2050.44995,2076.51001,30.26,47400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-24",2013.099976,2057.37988,2009.98999,2046.25,12.23,0.6,71100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":575,"volume":2079,"transactions":9,"vwap":2077},"2025-11-21",2036.29004,2061.51001,2026.90002,2034.02002,-6.1699,50200,{"date":2081,"open":2075,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2012,"transactions":9,"vwap":2084},"2025-11-20",2076.82007,2038.89001,2040.18994,-0.5601,-0.03,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1580,"volume":1670,"transactions":9,"vwap":2092},"2025-11-19",2052.65991,2060.87988,2023.70996,2040.75,-11.9099,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":2099,"percent_change":47,"volume":2100,"transactions":9,"vwap":2089},"2025-11-18",2048.27002,2072.25,2042.84998,9.72,61200,{"date":2102,"open":2103,"high":2097,"low":2098,"close":2104,"change":2105,"percent_change":2106,"volume":1670,"transactions":9,"vwap":2104},"2025-11-17",2060.73999,2042.93994,-17.8001,-0.86,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2103,"change":2112,"percent_change":2113,"volume":2071,"transactions":9,"vwap":2103},"2025-11-14",2081.38989,2091.59009,2053.37012,-21.4099,-1.03,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-13",2091.90991,2109.90991,2081.94995,2082.1499,-9.76,-0.47,41600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2116,"change":2127,"percent_change":2128,"volume":1503,"transactions":9,"vwap":2116},"2025-11-12",2061.18994,2096.13989,30.72,1.49,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2125,"change":1703,"percent_change":153,"volume":2134,"transactions":9,"vwap":2125},"2025-11-11",2064,2080.54004,2057.18994,26700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1621,"transactions":9,"vwap":2140},"2025-11-10",2037.31006,2068.3999,2021.48999,2060.42993,23.11,1.13,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1133,"volume":2150,"transactions":9,"vwap":2148},"2025-11-07",2014.51001,2040.40002,1995.12,2037.31995,28.0599,46600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1749,"transactions":9,"vwap":2156},"2025-11-06",2000,2015.35999,1994.98999,2009.26001,12.16,0.61,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1191,"volume":2166,"transactions":9,"vwap":2164},"2025-11-05",1987,2008.060059,1973.12,1997.099976,15.2899,49700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1385,"transactions":9,"vwap":2172},"2025-11-04",1945.56006,1985.95996,1943.75,1981.81006,26.7001,1.37,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-03",1968.43005,1974.5,1945.96997,1955.10999,-19.42,-0.98,51600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-31",1935,1976.79004,1919.68994,1974.53003,36.15,1.86,111900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",1890,1940,1880.56995,1938.38,112.0601,6.14,64700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1771,"volume":2209,"transactions":9,"vwap":2207},"2025-10-29",1828.68005,1841.81006,1812.23999,1826.31995,-11.64,46500,{"date":2211,"open":1429,"high":1429,"low":2212,"close":1144,"change":2213,"percent_change":318,"volume":2214,"transactions":9,"vwap":1144},"2025-10-28",1835.65002,-45.36,41100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":108,"volume":2222,"transactions":9,"vwap":2220},"2025-10-27",1888.94995,1889.23999,1869.050049,1883.31995,4.4299,27900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-24",1899.62,1904.41003,1871.47998,1878.89001,-17.29,-0.91,33100,{"date":2233,"open":2234,"high":2235,"low":1429,"close":2236,"change":2237,"percent_change":97,"volume":2238,"transactions":9,"vwap":2236},"2025-10-23",1898.37,1901.77002,1896.18005,9.7001,27500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1400,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1400},"2025-10-22",1904.81006,1909.85999,1879.51001,-18.78,-0.99,25800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1038,"volume":2254,"transactions":9,"vwap":2252},"2025-10-21",1908,1918.70996,1896.47998,1905.26001,-2.29,34100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1165,"volume":2262,"transactions":9,"vwap":2260},"2025-10-20",1898.63,1907.81006,1879.040039,1907.55005,15.5501,26600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":772,"volume":2270,"transactions":9,"vwap":2268},"2025-10-17",1883.050049,1895.31995,1878.64001,1892,10.79,26000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1527,"volume":2278,"transactions":9,"vwap":2276},"2025-10-16",1895,1905.64001,1870.30005,1881.20996,-35.27,50700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1613,"transactions":9,"vwap":2284},"2025-10-15",1941.10999,1952.81006,1907.39001,1916.47998,-39.64,-2.03,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":1133,"volume":2293,"transactions":9,"vwap":2291},"2025-10-14",1929.58997,1966.56006,1956.12,27.01,29600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1942,"volume":2301,"transactions":9,"vwap":2299},"2025-10-13",1924.35999,1937.40002,1913,1929.10999,12.15,30000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-10",1953.13,1964.089966,1916.95996,-29.03,-1.49,25700,{"date":2311,"open":1489,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1826,"transactions":9,"vwap":2314},"2025-10-09",1957.73999,1928.70996,1945.98999,-9.34,-0.48,{"date":2318,"open":2319,"high":2320,"low":1489,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-08",1975.67004,1984.95996,1955.32996,-10.27,-0.52,48800,{"date":2326,"open":2327,"high":2320,"low":2328,"close":2329,"change":2330,"percent_change":1209,"volume":808,"transactions":9,"vwap":2329},"2025-10-07",1967.77002,1949.01001,1965.59998,7.62,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":133,"volume":2338,"transactions":9,"vwap":2336},"2025-10-06",1949.98999,1960,1933.43005,1957.97998,16.95,42300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":143,"volume":1670,"transactions":9,"vwap":2344},"2025-10-03",1922.02002,1946.95996,1920.76001,1941.030029,20.28,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-02",1885.31006,1925.81006,1877.069946,1920.75,35.32,1.87,70100,{"date":2356,"open":2298,"high":2298,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-01",1882.70996,1885.43005,-25.9299,-1.36,47700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":772,"volume":2369,"transactions":9,"vwap":2367},"2025-09-30",1894.43005,1913.45996,1889.91003,1911.35999,10.8099,43800,{"date":2371,"open":1391,"high":1391,"low":2195,"close":2372,"change":2373,"percent_change":173,"volume":2374,"transactions":9,"vwap":2372},"2025-09-29",1900.55005,-13.5199,47900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1391,"change":2380,"percent_change":97,"volume":2361,"transactions":9,"vwap":1391},"2025-09-26",1916.31995,1927.77002,1905.96997,9.7599,{"date":2382,"open":2383,"high":2384,"low":942,"close":2385,"change":2386,"percent_change":2387,"volume":2361,"transactions":9,"vwap":2385},"2025-09-25",1923.84998,1942.37,1904.31006,-24.3999,-1.27,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2313,"change":2393,"percent_change":74,"volume":2394,"transactions":9,"vwap":2313},"2025-09-24",1924.21997,1944.31006,1920.099976,-9.92,31100,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":1174,"volume":2401,"transactions":9,"vwap":2399},"2025-09-23",1917,1943.60999,1938.63,15.5699,37000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":191,"volume":2409,"transactions":9,"vwap":2407},"2025-09-22",1930,1935.64001,1910.15002,1923.060059,-11.8899,75500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":309,"volume":2417,"transactions":9,"vwap":2415},"2025-09-19",1944.71997,1955.68994,1933.18005,1934.94995,-9.65,98700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":133,"volume":2231,"transactions":9,"vwap":2423},"2025-09-18",1932.18005,1951.56006,1927.83997,1944.59998,16.76,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2422,"change":2430,"percent_change":160,"volume":2431,"transactions":9,"vwap":2422},"2025-09-17",1925.28003,1945.41003,1919.57996,10.63,36600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2121,"volume":2439,"transactions":9,"vwap":2437},"2025-09-16",1917.079956,1928.01001,1904.02002,1917.20996,-9.0801,42400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-15",1952.96997,1961,1923.90002,1926.29004,-27.7799,-1.42,26900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":74,"volume":2456,"transactions":9,"vwap":2454},"2025-09-12",1954.32996,1974.26001,1953.34998,1954.069946,-9.9601,32100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-11",1925.64001,1967.80005,1925.01001,1964.030029,43.29,2.25,36100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-10",1931.17004,1943.38,1913.62,1920.73999,-8.11,-0.42,34300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":254,"percent_change":232,"volume":2231,"transactions":9,"vwap":2480},"2025-09-09",1923.68005,1934.5,1922.30005,1928.84998,{"date":2482,"open":643,"high":2483,"low":2273,"close":2484,"change":2485,"percent_change":123,"volume":2486,"transactions":9,"vwap":2484},"2025-09-08",1933.12,1929.28003,17.15,44600,{"date":2488,"open":1467,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-05",1964.10999,1906.26001,1912.13,-46.05,-2.35,44300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1209,"volume":2502,"transactions":9,"vwap":2500},"2025-09-04",1959.90002,1967.060059,1950.33997,1958.18005,7.7001,29300,{"date":2504,"open":2505,"high":2506,"low":883,"close":2507,"change":359,"percent_change":2508,"volume":2394,"transactions":9,"vwap":2507},"2025-09-03",1930.79004,1951.72998,1950.47998,0.13,{"date":2510,"open":1257,"high":1489,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-02",1927.73999,1948.01001,-11.05,-0.56,41800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-29",1957.17004,1972.71997,1955.73999,1959.060059,4.17,0.21,30200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":113,"volume":2532,"transactions":9,"vwap":2530},"2025-08-28",1958.23999,1964.64001,1951.13,1954.89001,-3.35,25500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2527,"change":2538,"percent_change":1236,"volume":2539,"transactions":9,"vwap":2527},"2025-08-27",1939.68005,1966.84998,1936.069946,13.67,37300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-26",1961.78003,1982,1931.72998,1944.56995,-33.88,-1.71,74900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":1479,"transactions":9,"vwap":2554},"2025-08-25",1993.80005,1998.28003,1973.87,1978.44995,-13.87,-0.7,{"date":2558,"open":1299,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-22",2009.92004,1975.19995,1992.31995,22.9299,1.16,38000,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":1038,"volume":2571,"transactions":9,"vwap":2569},"2025-08-21",1959.85999,1974.56006,1969.39001,-2.45,39100,{"date":2573,"open":2574,"high":1299,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-20",1974.55005,1958.02002,1971.83997,16.4,0.84,50600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-19",1919.31995,1956.81995,1918.5,1955.43994,33.08,1.72,42100,{"date":2590,"open":2591,"high":2281,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2122,"transactions":9,"vwap":2593},"2025-08-18",1925.84998,1919.25,1922.35999,-5.64,-0.29,{"date":2597,"open":2598,"high":2599,"low":1515,"close":1515,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1515},"2025-08-15",1954.15002,1964.48999,-26.15,-1.34,35700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2598,"change":2608,"percent_change":254,"volume":2609,"transactions":9,"vwap":2598},"2025-08-14",1962.59998,1967.67004,1947.68005,-8.45,28600,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2605,"change":2614,"percent_change":2615,"volume":1835,"transactions":9,"vwap":2605},"2025-08-13",1930.02002,1964.26001,35,1.82,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":118,"volume":1503,"transactions":9,"vwap":2621},"2025-08-12",1910.46997,1935.30005,1909.94995,1927.59998,22.9,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":575,"volume":2630,"transactions":9,"vwap":2628},"2025-08-11",1916.39001,1918.56995,1898.62,1904.69995,-5.7201,35300,{"date":2632,"open":2633,"high":2392,"low":942,"close":2634,"change":2635,"percent_change":202,"volume":1796,"transactions":9,"vwap":2634},"2025-08-08",1910.12,1910.42004,12.0801,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-07",1960.48999,1972.18005,1893.12,1898.33997,-57.4,-2.93,55800,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2520,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2520},"2025-08-06",1939.58997,1968.93994,17.16,0.89,43700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-05",1954.31006,1964.94995,1928.48999,1938.57996,-7.8401,-0.4,39000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1320,"volume":2668,"transactions":9,"vwap":2666},"2025-08-04",1932.69995,1963.43994,1932.20996,1946.42004,16.55,57400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-01",1991.62,2007.42004,1906.089966,1929.87,-78.42,-3.9,94300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1934,"volume":987,"transactions":9,"vwap":2683},"2025-07-31",2011.81995,2075.91992,2001.37,2008.29004,1.7201,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-30",2034.18005,1995.15002,2006.56995,-11.93,-0.59,54500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-29",2026.33997,2035,2012.55005,2018.5,6.59,0.33,34700,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1262,"volume":2708,"transactions":9,"vwap":2706},"2025-07-28",2032.099976,2002.25,2011.91003,-14.7799,41700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2563,"volume":2602,"transactions":9,"vwap":2714},"2025-07-25",2016.71997,2028.12,2005.5,2026.68994,23.24,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1536,"volume":2722,"transactions":9,"vwap":2720},"2025-07-24",2030.29004,2002.19995,2003.44995,-20.28,32200,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1727,"percent_change":596,"volume":2448,"transactions":9,"vwap":2728},"2025-07-23",2023.98999,2027.23999,2004.31006,2023.72998,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-22",2002.14001,2029.26001,2022.73999,23.6899,1.19,31600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-21",2037.68994,2040,1999.050049,-32.75,-1.61,44500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":39,"volume":1471,"transactions":9,"vwap":2750},"2025-07-18",2020.40002,2032.47998,2015.48999,2031.80005,11.7201,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2734,"percent_change":2735,"volume":2338,"transactions":9,"vwap":2757},"2025-07-17",1986.63,2025.82996,1980.01001,2020.079956,{"date":2759,"open":2760,"high":2761,"low":2460,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-16",1984.68994,1996.59998,1996.39001,19.4501,0.98,35100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":222,"volume":2773,"transactions":9,"vwap":2771},"2025-07-15",2002.069946,2012.069946,1976.57996,1976.93994,-32.04,31500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2630,"transactions":9,"vwap":2779},"2025-07-14",1977.19995,2010.67004,1969.43005,2008.97998,31.78,1.61,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2776,"change":2787,"percent_change":2788,"volume":2736,"transactions":9,"vwap":2776},"2025-07-11",1987.050049,1991.040039,1966.01001,-16.9601,-0.85,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-10",1993.18005,1999.21997,1977,1994.16003,-3.6899,-0.18,32700,{"date":2799,"open":2153,"high":2800,"low":2801,"close":2802,"change":47,"percent_change":816,"volume":2803,"transactions":9,"vwap":2802},"2025-07-09",2010.40002,1995.040039,1997.84998,47800,{"date":2805,"open":2806,"high":2807,"low":1299,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-08",1983.56995,2005.19995,1997.37,10.77,0.54,46900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":751,"volume":2701,"transactions":9,"vwap":2817},"2025-07-07",1997.5,2013.93994,1981.21997,1986.59998,-15.43,{"date":2820,"open":2821,"high":2768,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-03",1972.030029,1970.18994,2002.030029,40.29,2.05,38100,{"date":2828,"open":2829,"high":2830,"low":1489,"close":2831,"change":2832,"percent_change":1337,"volume":1312,"transactions":9,"vwap":2831},"2025-07-02",1982.64001,1989.60999,1961.73999,-32.47,{"date":2834,"open":2835,"high":1522,"low":2836,"close":2837,"change":2838,"percent_change":879,"volume":2839,"transactions":9,"vwap":2837},"2025-07-01",1990.58997,1972.87,1994.20996,-3.15,54200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2070,"volume":1329,"transactions":9,"vwap":2845},"2025-06-30",1990,1999.82996,1979.95996,1997.35999,11.86,{"date":2848,"open":2153,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-27",2004.23999,1969.82996,1985.5,-9.77,-0.49,91800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":1486,"transactions":9,"vwap":2860},"2025-06-26",1975.52002,1999.90002,1965,1995.27002,30.27,1.54,{"date":2864,"open":2865,"high":2153,"low":2866,"close":2859,"change":2867,"percent_change":1286,"volume":2868,"transactions":9,"vwap":2859},"2025-06-25",1997.45996,1959.80005,-23.98,42900,{"date":2870,"open":2153,"high":2153,"low":2871,"close":2872,"change":2873,"percent_change":2523,"volume":2564,"transactions":9,"vwap":2872},"2025-06-24",1968.23999,1988.97998,4.24,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2374,"transactions":9,"vwap":2879},"2025-06-23",1964.78003,1987.57996,1955.67004,1984.73999,24.42,1.25,{"date":2883,"open":2421,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":978,"volume":2888,"transactions":9,"vwap":2886},"2025-06-20",1978.43005,1950.52002,1960.31995,9.7999,81300,{"date":2890,"open":2196,"high":2891,"low":2196,"close":2885,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2885},"2025-06-18",1969.13,8.27,0.43,40500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2564,"transactions":9,"vwap":2900},"2025-06-17",1939.51001,1956.099976,1932.23999,1942.25,-13.25,-0.68,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":954,"volume":2602,"transactions":9,"vwap":2908},"2025-06-16",1942.5,1962.26001,1932.57996,1955.5,26.73,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":1888,"volume":2246,"transactions":9,"vwap":2915},"2025-06-13",1921.48999,1947.23999,1915.31006,1928.77002,-16.0499,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":212,"volume":2474,"transactions":9,"vwap":2922},"2025-06-12",1916,1945.70996,1915.10999,1944.81995,15.4299,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":83,"volume":2931,"transactions":9,"vwap":2929},"2025-06-11",1926.62,1942.73999,1913.57996,1929.39001,2.77,37900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2926,"change":2937,"percent_change":446,"volume":1819,"transactions":9,"vwap":2926},"2025-06-10",1934.13,1966.51001,1916.29004,-16.96,{"date":2939,"open":2940,"high":735,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-09",1963.87,1898.58997,1943.57996,-19.91,-1.01,65300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-06",1953.80005,1968.53003,1945.040039,1963.48999,26.38,1.36,51400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-05",1934.54004,1942.93005,1908.93994,1937.10999,6.6899,0.35,48100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-04",1966.94995,1968.42004,1929.56006,1930.42004,-27.35,-1.4,55400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":1361,"volume":1254,"transactions":9,"vwap":2978},"2025-06-03",1954.21997,1973.55005,1914.53003,1957.77002,-1.6899,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-02",1935.40002,1964.47998,1913.23999,1959.45996,17.76,0.91,67100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2992,"change":2994,"percent_change":719,"volume":2995,"transactions":9,"vwap":2992},"2025-05-30",1912.76001,1941.69995,1909.98999,32.34,221500,{"date":2997,"open":2998,"high":2998,"low":2999,"close":3000,"change":1733,"percent_change":103,"volume":2579,"transactions":9,"vwap":3000},"2025-05-29",1912.21997,1893.22998,1909.35999,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":489,"volume":3008,"transactions":9,"vwap":3006},"2025-05-28",1900.53003,1916.23999,1891.18005,1899.31995,-8.76,49600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-27",1873.12,1908.82996,1869.030029,1908.079956,47.63,2.56,45400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-23",1841.93005,1867.41003,1830.80005,1860.44995,1.1899,0.06,40000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1095,"volume":3034,"transactions":9,"vwap":3032},"2025-05-22",1864.55005,1866.96997,1842.83997,1859.26001,-5.29,40400,{"date":3036,"open":3037,"high":2195,"low":3038,"close":3029,"change":3039,"percent_change":3040,"volume":1519,"transactions":9,"vwap":3029},"2025-05-21",1888,1859.66003,-34.21,-1.8,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":2113,"volume":3048,"transactions":9,"vwap":3046},"2025-05-20",1909.37,1915.87,1892.15002,1898.76001,-19.73,47300,{"date":3050,"open":2919,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2508,"volume":2588,"transactions":9,"vwap":3053},"2025-05-19",1925.81995,1900.93994,1918.48999,2.57,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1165,"volume":1537,"transactions":9,"vwap":3060},"2025-05-16",1893.079956,1920.28003,1891.32996,1915.92004,15.5901,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2615,"volume":3069,"transactions":9,"vwap":3067},"2025-05-15",1872.96997,1904.34998,1866.29004,1900.32996,34.0399,53400,{"date":3071,"open":3072,"high":1391,"low":3073,"close":3066,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3066},"2025-05-14",1914,1865.70996,-47.26,-2.47,57700,{"date":3078,"open":1451,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":1110,"volume":3083,"transactions":9,"vwap":3081},"2025-05-13",1939.96997,1913.51001,1913.55005,-5.1599,73800,{"date":3085,"open":883,"high":3086,"low":3087,"close":2250,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":2250},"2025-05-12",1931.060059,1880.81995,17.47,0.92,43200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":2954,"transactions":9,"vwap":3096},"2025-05-09",1897.31006,1906.32996,1881.43005,1901.23999,20.5501,1.09,{"date":3100,"open":3101,"high":3102,"low":1068,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-08",1884.84998,1901.63,1880.68994,3.24,0.17,52800,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":1787,"transactions":9,"vwap":3112},"2025-05-07",1874.43005,1891.26001,1870.51001,1877.44995,3.0199,0.16,{"date":3116,"open":3117,"high":3118,"low":1067,"close":3109,"change":3119,"percent_change":1571,"volume":1537,"transactions":9,"vwap":3109},"2025-05-06",1857.68005,1886.40002,7.1001,{"date":3121,"open":3122,"high":3123,"low":1067,"close":3124,"change":2416,"percent_change":74,"volume":1996,"transactions":9,"vwap":3124},"2025-05-05",1873.68005,1883.60999,1867.32996,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":3131,"percent_change":3132,"volume":1645,"transactions":9,"vwap":3130},"2025-05-02",1839.98999,1886.030029,1832.27002,1876.97998,52.45,2.87,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":2700,"volume":946,"transactions":9,"vwap":3138},"2025-05-01",1802.70996,1838.34998,1766.030029,1824.53003,5.93,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":3146,"percent_change":3147,"volume":1021,"transactions":9,"vwap":3145},"2025-04-30",1806.48999,1819.17004,1770.37,1818.59998,-1.3301,-0.07,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":3154,"percent_change":478,"volume":3155,"transactions":9,"vwap":3153},"2025-04-29",1804.87,1824.25,1798.12,1819.93005,6.65,43500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":564,"volume":3163,"transactions":9,"vwap":3161},"2025-04-28",1805,1829.56995,1798.93005,1813.28003,10.13,38600,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":2595,"volume":3171,"transactions":9,"vwap":3169},"2025-04-25",1795.12,1806.68005,1785.60999,1803.15002,-5.26,73600,{"date":182,"open":3173,"high":3174,"low":516,"close":3175,"change":3176,"percent_change":3177,"volume":2826,"transactions":9,"vwap":3175},1796.68005,1812.67004,1808.41003,11.73,0.65]