[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVR":3,"homepage-market-summary":31,"stock-historical-NVR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVR","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},"NVR, Inc.","NYSE",null,"OPERATIVE BUILDERS","NVR Inc is engaged in the construction and sale of residential properties, including single-family detached homes, townhomes, and condominium buildings, all of which are built on a pre-sold basis. Additionally, the company provides related services through its mortgage banking and title services businesses. Its business segments are Homebuilding and Mortgage Banking. Its geographical segments include the Mid Atlantic, the North East, the Mid East, and the South East regions of America. The majority of the company's revenue is derived from the Homebuilding Mid Atlantic segment, which includes homebuilding operations that construct and sell single-family detached homes, townhomes and condominiums in Maryland, Virginia, West Virginia, Delaware and Washington, D.C. regions.","6,300","Reston, 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},6046.6,5996.1,6062,5919.95,5970.21,76.39,1.28,32231.050902,6987,6025.6635,8200,5501.0097656,28296.264509513945,20.2,10381,{"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":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8618.28027,25266,9222262.391888,-15.4,"2025-04-24",[185,186,195,206,217,228,239,249,259,270,281,291,301,312,322,333,344,355,366,376,387,398,409,419,430,441,452,462,473,484,494,505,516,527,537,547,558,569,580,591,602,611,621,631,642,653,663,673,684,695,705,716,726,737,748,759,769,778,787,796,805,814,823,832,841,850,859,868,877,885,893,902,910,918,926,935,944,953,960,968,975,983,991,1000,1008,1017,1026,1035,1044,1053,1062,1069,1078,1086,1094,1103,1111,1120,1129,1136,1145,1154,1162,1170,1179,1188,1196,1203,1211,1220,1226,1235,1243,1251,1258,1265,1274,1283,1291,1299,1307,1316,1324,1332,1340,1347,1355,1363,1372,1380,1388,1397,1406,1415,1424,1432,1440,1448,1456,1463,1471,1479,1488,1497,1506,1514,1522,1531,1540,1548,1555,1563,1572,1579,1587,1595,1603,1612,1620,1627,1635,1644,1652,1660,1668,1676,1684,1693,1701,1709,1716,1724,1732,1740,1749,1757,1765,1774,1781,1790,1798,1807,1816,1825,1834,1843,1852,1860,1868,1877,1883,1892,1900,1909,1918,1926,1934,1940,1947,1956,1964,1973,1982,1990,1997,2005,2013,2021,2030,2037,2045,2054,2062,2067,2075,2082,2088,2096,2103,2110,2118,2126,2133,2141,2149,2157,2165,2174,2182,2190,2198,2207,2215,2223,2230,2238,2246,2254,2261,2269,2277,2285,2292,2301,2309,2316,2324,2332,2339,2348,2354,2362,2369,2377,2385,2394,2402,2409,2417,2424,2431,2440,2447,2455,2462,2470,2478,2485,2493,2501,2507,2515,2522,2528,2535,2541,2548,2555,2563,2570,2578,2586,2594,2602,2610,2618,2626,2634,2641,2649,2658,2666,2674,2680,2688,2694,2702,2709,2718,2726,2734,2743,2749,2757,2765,2772,2780,2787,2795,2802,2807,2816,2824,2831,2839,2845,2851,2859,2866,2874,2882,2889,2897,2905,2914,2921,2930,2938,2946,2954,2961,2969,2975,2983,2990,2998,3006,3013,3020,3027,3036,3044,3051,3059,3064,3070,3078,3084,3091,3098,3106,3114,3121,3129,3137,3144,3151,3158,3166,3173,3180,3188,3196,3203,3210],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",6000,5880,-23.64,-0.39,55434.873453,9141,5953.5863,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",6158.54,6200,5948.13,5993.85,-132.53,-2.16,40800.23992,8915,6013.5271,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",6129.99,6158.05,5961.85,6126.38,-28.01,-0.46,49044.610085,10323,6065.6269,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",6263.33,6280,6142.965,6154.39,-80.24,-1.29,33907.435121,5505,6171.3058,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",6251.51,6285.42,6193.17,6234.63,-33.26,-0.53,25888.356507,6623,6232.0445,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",6227,6383.295,6267.89,-29.71,-0.47,37336.342166,8156,6306.1556,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":176,"volume":256,"transactions":257,"vwap":258},"2026-09-25",6241.63,6318.015,6218.52,6297.6,62.11,24808.879648,5805,6275.9621,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",6239.37,6295.4699,6195.86,6235.49,-6.12,-0.1,39808.9544,8465,6234.283,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",6285.01,6319.51,6241.46,6241.61,-97.31,-1.54,33313.688236,7320,6263.555,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",6210.65,6377.99,6338.92,149.97,2.42,44954.794724,7784,6324.911,{"date":292,"open":198,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",6257.5199,6128.93,6188.95,38.48,0.63,39389.612517,7180,6201.8125,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",6211.21,6249.995,6142.15,6150.47,-91.76,-1.47,123795.459631,8026,6166.0195,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":123,"volume":319,"transactions":320,"vwap":321},"2026-09-17",6226.51,6314.28,6173.115,6242.23,55.8,32143.900623,6489,6241.3988,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",6270.03,6323.1499,6150,6186.43,-71.02,-1.13,38631.017038,7499,6203.8267,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",6274.83,6311.56,6230,6257.45,-42.11,-0.67,31919.777639,7461,6279.6363,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",6153.3,6321.5,6150.011,6299.56,138.8,2.25,30575.058643,7744,6275.6914,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",6150.3,6191.9725,6062.575,6160.76,72.48,1.19,37560.317367,7716,6153.0457,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",6258.98,6057.84,6088.28,-99.02,-1.6,49967.929256,11135,6091.996,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",6136.22,6206.6,6100,6187.3,70.44,1.15,37469.883212,7870,6155.6849,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",6221.24,6234.01,6096.275,6116.86,-181.99,-2.89,46452.362272,9205,6134.6928,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",6367.15,6377.245,6281.28,6298.85,-75.1,-1.18,29530.011649,6815,6327.3363,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":89,"volume":416,"transactions":417,"vwap":418},"2026-09-03",6379.54,6462.63,6310.43,6373.95,47,38113.465874,9121,6368.6674,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",6317.16,6371,6240,6326.95,51.13,0.81,36568.537724,6630,6328.0993,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",6292,6370.2299,6250,6275.82,-39.41,-0.62,46257.239078,9650,6292.7327,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",6332.73,6401.96,6301.5,6315.23,-81.04,-1.27,40891.176953,7124,6336.6639,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":47,"volume":459,"transactions":460,"vwap":461},"2026-08-28",6402,6458.15,6335,6396.27,30.82,23767.472676,5946,6386.2432,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",6315.7,6386.36,6269.16,6365.45,-2.67,-0.04,37084.581293,7381,6344.7146,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",6394.45,6469.9899,6305.05,6368.12,-65.62,-1.02,29594.855775,6526,6381.6208,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",6453.22,6330.73,6433.74,36.15,0.57,31774.205267,7298,6387.6464,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",6407.19,6469.99,6354.665,6397.59,39.08,0.61,25631.980179,6315,6398.6527,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",6359.03,6438.95,6266.7515,6358.51,58.51,0.93,28418.846996,5596,6369.2705,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",6333.75,6398.65,6280.185,6300,-118.86,-1.85,33095.37583,7746,6332.1961,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",6342.1,6526.855,6418.86,170.49,2.73,31736.310554,7523,6425.6945,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",6345.96,6217.2067,6248.37,-50.46,-0.8,33796.463997,7895,6277.8414,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",6284.9,6336.17,6238.805,6298.83,-9.1,-0.14,24686.966481,6451,6294.4804,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",6355.27,6384.68,6295.62,6307.93,-67.07,-1.05,21839.723962,5969,6323.3684,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",6366.21,6408.87,6286.23,6375,81.05,1.29,26162.969579,7012,6371.1507,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",6404.88,6413.94,6260.08,6293.95,-136.01,-2.12,32361.152359,7517,6301.1485,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",6306.97,6434.03,6299.805,6429.96,137.68,2.19,21902.318745,5645,6401.3454,{"date":603,"open":604,"high":604,"low":198,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",6354.91,6292.28,-97.86,-1.53,43931.284359,9380,6279.0255,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",6320,6483.93,6390.14,85.33,1.35,39667.665114,7777,6402.1034,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",6344.98,6227.695,6304.81,-60.97,-0.96,36617.452613,8415,6295.2936,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",6262,6413.96,6210.9,6365.78,98.43,1.57,42004.480364,7529,6365.4387,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",6190,6317.24,6162.57,6267.35,63.25,1.02,40273.860918,8712,6262.7005,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":512,"volume":660,"transactions":661,"vwap":662},"2026-08-03",6293.54,6299.46,6120.01,6204.1,57.05,33761.986527,7083,6181.1465,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",6235,6111.2101,6147.05,-141.63,-2.25,29037.387746,7112,6154.7515,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",6355.17,6394.94,6151.01,6288.68,-93.11,-1.46,33808.581666,7286,6263.8615,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",6397,6558.82,6370.39,6381.79,-89.58,-1.38,37198.723419,9100,6436.0698,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",6394.24,6524.675,6471.37,159.83,2.53,25002.663428,6424,6465.9585,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",6505.25,6574.99,6300.15,6311.54,-103.13,-1.61,31388.794439,7743,6391.2905,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",6152.83,6509.18,6414.67,259.65,4.22,29643.957543,7385,6409.5233,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",6176,6272.88,5919.25,6155.02,-194.26,-3.06,42345.945461,9550,6088.1812,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",6337.84,6464.165,6278.51,6349.28,23.88,0.38,36565.484393,7741,6352.3837,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",6439.42,6504.225,6324.65,6325.4,-121.25,-1.88,31295.547776,6757,6371.777,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":340,"volume":766,"transactions":767,"vwap":768},"2026-07-20",6510.01,6520.69,6370,6446.65,-43.39,39270.377791,6904,6428.4607,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",6699.7998,6832.43018,6480.24023,6490.040039,-211.0601,-3.15,77200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",6520,6712.8501,6518.080078,6701.1001,203.5303,3.13,34700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",6367.5,6525,6339.0097656,6497.56982,118.77,1.86,23600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",6475,6477.9502,6307,6378.7998,-59.1904,-0.92,23200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",6479.3999,6551.58984,6417.95996,6437.99023,-41.3999,-0.64,27500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",6537.99023,6575,6474.72021,6479.39014,7.9502,0.12,18400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",6464.37988,6515.0097656,6410.70996,6471.43994,42.3101,0.66,15700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",6626.0097656,6659.52979,6404.72021,6429.12988,-264.5601,-3.95,23800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",6725,6817.52002,6633.1499,6693.68994,0.0298,0,19900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",6700,6701.25,6555.6499,6693.66016,-57.1299,-0.85,19600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",6678.41992,6773.049805,6631.18994,6750.79004,107.0601,1.61,19000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",6783.8999,6879.12012,6640.7002,6643.72998,-169.6699,-2.49,22200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":813,"transactions":9,"vwap":882},"2026-06-30",6825,6855.22998,6741.029785,6813.3999,-7.6299,-0.11,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":884,"volume":892,"transactions":9,"vwap":890},"2026-06-29",6800,6836.66992,6710.81006,6821.029785,-7.5903,25100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",6836.39014,6900.16016,6809.89014,6828.62012,14.1802,0.21,47700,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",6765.93018,6956.47998,6814.43994,49.6099,0.73,22400,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",6470.1001,6866.77979,6764.83008,375.2603,5.87,32100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":39,"volume":925,"transactions":9,"vwap":923},"2026-06-23",6331,6445.60986,6325.0097656,6389.56982,37.02,27000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",6452.2998,6492.0097656,6347.39014,6352.5498,-138.3804,-2.13,32200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",6374.99023,6558.0097656,6350.66992,6490.93018,214.9902,3.43,58600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",6386.41016,6529.02002,6257.68994,6275.93994,-161.6401,-2.51,29300,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":840,"transactions":9,"vwap":957},"2026-06-16",6380.27979,6489.75977,6437.58008,102.5801,1.62,{"date":961,"open":962,"high":963,"low":964,"close":456,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":456},"2026-06-15",6474.25977,6547.31006,6328.89014,-39.9302,-0.63,22000,{"date":969,"open":970,"high":790,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-12",6501,6374.93018,-104.77,-1.62,23400,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-06-11",6316.27979,6479.7002,6307.29004,174.6602,2.77,36800,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",6414.49023,6254.93018,6305.040039,-101.5298,-1.58,21300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",6282.16992,6447.37988,6265,6406.56982,215.46,3.48,38900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":83,"volume":1007,"transactions":9,"vwap":1005},"2026-06-08",6153.56006,6264.069824,6110,6191.10986,8.5601,25300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",6155.9502,6254,6125.060059,6182.5498,5.2798,0.09,29500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",6198.75977,6255.049805,6154.6001,6177.27002,57.8599,0.95,35700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",6140,6216.12988,6056.27979,6119.41016,-61.5498,-1,28500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",6117.029785,6196.85986,6060,6180.95996,59.6499,0.97,28600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",6135,6158.81006,6035.87988,6121.31006,16.5103,0.27,50900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",6172.66992,6216.1499,6078.6001,6104.7998,-55.7402,-0.9,55000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":649,"volume":840,"transactions":9,"vwap":1067},"2026-05-28",6029.97021,6161.50977,5946.16016,6160.54004,62.46,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-27",6097.7998,6236.1001,6048.62988,6098.080078,65.2603,1.08,52200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",6112.87988,6150.54004,6032.81982,-4.1704,-0.07,45700,{"date":1087,"open":1088,"high":380,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-22",6033.12012,5960.5,6036.99023,-10.8799,-0.18,19400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-21",5940,6084.41016,5858.41992,6047.87012,57.5,0.96,22300,{"date":1104,"open":1105,"high":188,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-20",5773,5691.5,5990.37012,216.8501,3.76,33900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-19",5654.93994,5809,5579.5498,5773.52002,56.7402,0.99,31900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",5602,5735.27002,5579.99023,5716.77979,153.1597,2.75,26400,{"date":1130,"open":1131,"high":1131,"low":27,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",5700.0097656,5563.62012,-116.9897,-2.06,34200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",5776.47021,5797.72998,5671.25977,5680.60986,-39.4902,-0.69,24000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-13",5749.12012,5805.4502,5650.16992,5720.1001,-75.5601,-1.3,21500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-12",5955.5498,5790.22021,5795.66016,-115.0098,-1.95,20000,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",6008.99023,5887.060059,5910.66992,-63.3999,-1.06,19300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-08",6032.22998,6065,5937.0097656,5974.069824,-34.7803,-0.58,13400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",6125.2002,6195,5995.3999,6008.8501,-90.9497,-1.49,17800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",6279.24023,6060.0097656,6099.7998,95.4697,1.59,19500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":822,"transactions":9,"vwap":1200},"2026-05-05",6108.72998,5961.62988,6004.33008,72.21,1.22,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":822,"transactions":9,"vwap":1208},"2026-05-04",6110.45996,6183.45996,5930,5932.12012,-222.02,-3.61,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",6338.89014,6340.2002,6151.52002,6154.14014,-161.73,-2.56,19800,{"date":1221,"open":1222,"high":456,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1144,"transactions":9,"vwap":1223},"2026-04-30",6205.2998,6315.87012,108.3701,1.75,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",6402.25,6442.99023,6195.1499,6207.5,-234.8599,-3.65,24300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":437,"volume":1242,"transactions":9,"vwap":1240},"2026-04-28",6514.2002,6517.81006,6400.089844,6442.35986,-40.1699,18900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":831,"transactions":9,"vwap":1248},"2026-04-27",6485.1001,6554.31006,6440.069824,6482.52979,-21.4204,-0.33,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",6888.72021,6503.9502,-165.0596,-2.48,15100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1034,"transactions":9,"vwap":1261},"2026-04-23",6632.069824,6669.0097656,6493.41992,58.2397,0.88,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",6640.24023,6677.049805,6408.6499,6610.77002,-322.73,-4.65,37000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-21",7250.14014,7294.5,6924.4502,6933.5,-163.4702,-2.3,29200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-04-20",7000.2002,7096.97021,6957.3999,96.0503,1.37,23700,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-17",6772.1001,7057.87988,7000.91992,297.3301,4.44,34100,{"date":1300,"open":887,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",6836.5,6696.79004,6703.58984,-63.6201,-0.94,22500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",6824.9502,6850,6730.45996,6767.20996,-76.5,-1.12,22900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",6750.02002,6866.68018,6843.70996,62.02,0.91,20700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":128,"volume":1331,"transactions":9,"vwap":1329},"2026-04-13",6743.43018,6796.16992,6691.3501,6781.68994,31.6499,17000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":68,"volume":1339,"transactions":9,"vwap":1337},"2026-04-10",6784.72021,6829.74023,6711.93994,6750.040039,-48.71,13300,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1144,"transactions":9,"vwap":1344},"2026-04-09",6703.77002,6891.89014,6798.75,43.25,0.64,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":840,"transactions":9,"vwap":1352},"2026-04-08",6656.91992,6829.60986,6639.2998,6755.5,263.2598,4.05,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1234,"transactions":9,"vwap":1360},"2026-04-07",6620,6704.24023,6465.12012,6492.24023,-223.21,-3.32,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-06",6638.52979,6735.79004,6609.25,6715.4502,52.3101,0.79,18100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1323,"transactions":9,"vwap":1377},"2026-04-02",6622.91992,6780,6582.18018,6663.14014,-1.0498,-0.02,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":840,"transactions":9,"vwap":1385},"2026-04-01",6584.9502,6748.97998,6532.50977,6664.18994,74.3599,1.13,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",6597,6658,6468.66016,6589.83008,90.4902,1.39,31400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",6532.52979,6589,6463.43018,6499.33984,48.5801,0.75,22700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",6502,6574.72021,6448.83984,6450.75977,-79.4604,-1.22,20900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",6516.16992,6631,6493.089844,6530.22021,-21.98,-0.34,21000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1427},"2026-03-25",6511.02002,6552.2002,6400,52.27,0.8,17600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":245,"volume":1439,"transactions":9,"vwap":1437},"2026-03-24",6480,6542.1499,6453.74023,6499.93018,-30.7598,26100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":701,"volume":1447,"transactions":9,"vwap":1445},"2026-03-23",6460.2002,6595.1001,6456.27002,6530.68994,161.3101,37300,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",6427.8999,6301.029785,6369.37988,-48.52,-0.76,46100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1033,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",6505,6357.4502,6417.8999,-64.9199,30700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1195,"transactions":9,"vwap":1468},"2026-03-18",6541.9502,6617.6499,6450,6482.81982,-113.9302,-1.73,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":128,"volume":1478,"transactions":9,"vwap":1476},"2026-03-17",6601.02002,6659.35986,6544.14014,6596.75,30.8101,19200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-16",6495.49023,6570.02002,6432.8999,6565.93994,99.3799,1.54,21900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",6494.25977,6542.02002,6368.7002,6466.56006,27.5601,0.43,28300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-12",6557.040039,6573.47998,6438.81006,6439,-171.9102,-2.6,33000,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",6782.95996,6610.33984,6610.91016,-172.3301,-2.54,34300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":224,"volume":1521,"transactions":9,"vwap":1519},"2026-03-10",6795,6907,6702.2002,6783.24023,-88.7896,30000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-09",6876.49023,6909.2002,6697.97998,6872.029785,-86.8003,-1.25,25700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-06",7019.97998,7030.1499,6842.7002,6958.83008,-116.0098,-1.64,27300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":795,"transactions":9,"vwap":1545},"2026-03-05",7213.43018,7266.49023,7061.43018,7074.83984,-176.4302,-2.43,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1186,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",7335,7202.02002,7251.27002,-109.8301,18600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":867,"transactions":9,"vwap":1560},"2026-03-03",7309.31982,7409.47998,7246.29004,7361.1001,-54.6499,-0.74,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",7371.049805,7445.58008,7327.58984,7415.75,-102.04,-1.36,24100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1387,"volume":1144,"transactions":9,"vwap":1577},"2026-02-27",7412.7002,7568.25977,7369.41016,7517.79004,83.6499,{"date":1580,"open":279,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-26",7452.50977,7309.91992,7434.14014,151,2.07,21400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1530,"transactions":9,"vwap":1592},"2026-02-25",7481.37988,7507.7998,7242.029785,7283.14014,-221.6499,-2.95,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1346,"volume":1602,"transactions":9,"vwap":1600},"2026-02-24",7465.1001,7561.37012,7440.93018,7504.79004,47.96,26500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-23",7594.20996,7663.16992,7419.069824,7456.83008,-123.77,-1.63,29900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1405,"transactions":9,"vwap":1617},"2026-02-20",7553,7703.62012,7496.91016,7580.6001,54.46,0.72,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":153,"volume":1234,"transactions":9,"vwap":1625},"2026-02-19",7515,7584.62012,7470.14014,7526.14014,3.02,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1306,"transactions":9,"vwap":1632},"2026-02-18",7394.37988,7544.79004,7360.37988,7523.12012,102.1201,1.38,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-17",7453.37988,7468.5,7265.99023,7421,-86.4302,-1.15,30600,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",8125.12988,7498.41992,7507.43018,-588.73,-7.27,39500,{"date":1653,"open":1654,"high":26,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-12",8150,8071.25977,8096.16016,-1.0898,-0.01,30900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":153,"volume":1667,"transactions":9,"vwap":1665},"2026-02-11",8060,8125,7991.0097656,8097.25,2.9702,24700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":867,"transactions":9,"vwap":1673},"2026-02-10",7964.87012,8125.069824,7949.33984,8094.27979,212.0298,2.69,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1478,"transactions":9,"vwap":1681},"2026-02-09",8034.77979,8049.77979,7876.4502,7882.25,-127.5898,-1.59,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-06",8062.2002,8099,7785.089844,8009.83984,-34.9502,-0.43,34400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":108,"volume":1700,"transactions":9,"vwap":1698},"2026-02-05",8050,8144.2002,8000,8044.79004,18.9502,24600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1692,"transactions":9,"vwap":1706},"2026-02-04",7820,8098.33008,7801.2002,8025.83984,254.98,3.28,{"date":1710,"open":1711,"high":1697,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1315,"transactions":9,"vwap":1713},"2026-02-03",7689.56982,7680.56982,7770.85986,52.48,0.68,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1076,"volume":1723,"transactions":9,"vwap":1721},"2026-02-02",7576.0097656,7727.6499,7546.74023,7718.37988,82.6499,25600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1298,"transactions":9,"vwap":1729},"2026-01-30",7567.97998,7650.66992,7419.91992,7635.72998,11.9702,0.16,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1306,"transactions":9,"vwap":1737},"2026-01-29",7685.95996,7793.7002,7544.3999,7623.75977,-2.3203,-0.03,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",7598.62012,7851.22021,7581.2002,7626.080078,126.3203,1.68,30100,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-27",7665,7453.8501,7499.75977,-164.7202,-2.15,40000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1667,"transactions":9,"vwap":1762},"2026-01-26",7670.52002,7723.6001,7558.089844,7664.47998,19.3301,0.25,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-23",7777.31982,7948.77979,7591.2998,7645.1499,-117.1602,-1.51,27100,{"date":1775,"open":1703,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1505,"transactions":9,"vwap":1778},"2026-01-22",7898.0097656,7760.39014,7762.31006,-34.4399,-0.44,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-21",7556.97998,7835.56982,7553.99023,7796.75,260.4702,3.46,31600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1250,"volume":1797,"transactions":9,"vwap":1795},"2026-01-20",7450.02002,7554.43994,7421.74023,7536.27979,-25.2603,37200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-16",7608.33984,7622.68994,7420.54004,7561.54004,-61.4697,-0.81,79500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-15",7620.25,7656.27002,7494.16992,7623.0097656,42.25,0.56,21800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-14",7617.97021,7690.81982,7558.7002,7580.75977,-92.5601,-1.21,23500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-13",7610.25,7678.3501,7500,7673.31982,81.5698,1.07,22100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-12",7608.97021,7713.31006,7483.33984,7591.75,10.0801,0.13,33300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",7499.99023,7625.1499,7340,7581.66992,196.0898,2.66,46500,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-08",7113,7390,7385.58008,239.1299,3.35,31000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":224,"volume":1867,"transactions":9,"vwap":1865},"2026-01-07",7280.6001,7331.99023,7130.50977,7146.4502,-93.2798,28800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-06",7250,7252.85986,7022,7239.72998,-81.48,-1.11,56600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":39,"volume":876,"transactions":9,"vwap":1881},"2026-01-05",7251.1001,7425.52979,7321.20996,42.3398,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",7287.27002,7388,7240,7278.87012,-13.8999,-0.19,21600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":245,"volume":1899,"transactions":9,"vwap":1897},"2025-12-31",7331.43018,7391.64014,7280,7292.77002,-34.4302,14800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-30",7352.56006,7365,7283.95996,7327.2002,-28.0596,-0.38,11700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-29",7380,7420,7329.7998,7355.25977,-26.9004,-0.36,17200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":469,"volume":1925,"transactions":9,"vwap":1923},"2025-12-26",7399.02002,7426.24023,7342.41016,7382.16016,-3.1299,12300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1346,"volume":1933,"transactions":9,"vwap":1931},"2025-12-24",7309.24023,7435,7301,7385.29004,47.2402,10700,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":543,"volume":1093,"transactions":9,"vwap":1938},"2025-12-23",7439.97998,7266.77979,7338.049805,-59.02,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":469,"volume":1234,"transactions":9,"vwap":1945},"2025-12-22",7450,7495,7369.60986,7397.069824,-2.6401,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-19",7531.33984,7596.45996,7369,7399.70996,-161.9102,-2.14,66000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":362,"volume":1963,"transactions":9,"vwap":1961},"2025-12-18",7581.68018,7611.68994,7496.02002,7561.62012,89.0703,30300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-17",7444.97998,7605,7418.66016,7472.5498,-57.6904,-0.77,21100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-16",7628.41992,7655.02002,7519.66016,7530.24023,-102.1099,-1.34,18800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1985},"2025-12-15",7569.31982,7632.3501,7532.02002,114.54,1.52,18300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1015,"volume":1102,"transactions":9,"vwap":1995},"2025-12-12",7510,7589.83984,7471.39014,7517.81006,6.6499,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1015,"volume":2004,"transactions":9,"vwap":2002},"2025-12-11",7541.68018,7609.99023,7480.18018,7511.16016,6.79,17400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-10",7345,7525,7504.37012,186.0801,2.54,17100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":712,"volume":2020,"transactions":9,"vwap":2018},"2025-12-09",7415.5,7458.41992,7294.7998,7318.29004,-120.0698,17500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-08",7501.18994,7540.52002,7435.87988,7438.35986,-99.7202,-1.32,20400,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":108,"volume":2036,"transactions":9,"vwap":2034},"2025-12-05",7473.41992,7578.68018,7538.080078,18.4102,16800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2029,"transactions":9,"vwap":2042},"2025-12-04",7644.9502,7666.16016,7483.62012,7519.66992,-159.75,-2.08,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-12-03",7648.0097656,7746.79004,7628.040039,7679.41992,78.3198,1.03,23100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2053,"transactions":9,"vwap":2059},"2025-12-02",7563.27979,7655,7517.089844,7601.1001,84.0103,1.12,{"date":2063,"open":1942,"high":2064,"low":1942,"close":2058,"change":2065,"percent_change":1841,"volume":2066,"transactions":9,"vwap":2058},"2025-12-01",7614.52979,9.7998,17300,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-28",7607.45996,7487.68018,7507.29004,-59.3799,-0.78,6500,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1988,"volume":2081,"transactions":9,"vwap":2079},"2025-11-26",7435.93994,7593.7998,7566.66992,113.29,15000,{"date":2083,"open":1847,"high":2084,"low":2085,"close":1637,"change":2086,"percent_change":2087,"volume":1981,"transactions":9,"vwap":1637},"2025-11-25",7478.5,7335.22021,189.8599,2.61,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-24",7224.2998,7354.99023,7263.52002,-125.2998,-1.7,36200,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":2101,"percent_change":2102,"volume":1371,"transactions":9,"vwap":2100},"2025-11-21",7230.75977,7461.22021,7388.81982,225.4897,3.15,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":501,"volume":2012,"transactions":9,"vwap":2108},"2025-11-20",7189.81006,7203.68994,7082.069824,7163.33008,43.4302,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1907,"volume":2117,"transactions":9,"vwap":2115},"2025-11-19",7116.81006,7207.74023,7093.64014,7119.8999,-27.23,15200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":849,"transactions":9,"vwap":2123},"2025-11-18",7105.49023,7157.93018,7030,7147.12988,-9.5103,-0.13,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":989,"volume":1917,"transactions":9,"vwap":2131},"2025-11-17",7259.16992,7285.89014,7145.25977,7156.64014,-115.25,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":90,"volume":2140,"transactions":9,"vwap":2138},"2025-11-14",7300,7315,7215,7271.89014,16.3203,16900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1780,"volume":2148,"transactions":9,"vwap":2146},"2025-11-13",7256.68994,7365.069824,7249.56982,7255.56982,-31.8101,27400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1890,"volume":2156,"transactions":9,"vwap":2154},"2025-11-12",7334,7378.97998,7251.99023,7287.37988,-13.8301,23900,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-11",7370,7263.22021,7301.20996,-35.6001,-0.49,45000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-10",7232.58984,7366.0097656,7213.18018,7336.81006,85.5698,1.18,23000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2012,"transactions":9,"vwap":2179},"2025-11-07",7179.8999,7258.66992,7159.41016,7251.24023,56.1904,0.78,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":831,"transactions":9,"vwap":2187},"2025-11-06",7164.97998,7237.1001,7134.85986,7195.049805,13.1797,0.18,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":858,"transactions":9,"vwap":2195},"2025-11-05",7143.97021,7250.52002,7110.5498,7181.87012,35.8403,0.5,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-11-04",7070,7160.040039,7003.47021,7146.029785,73.71,1.04,14600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1554,"transactions":9,"vwap":2212},"2025-11-03",7146.41992,7150,7040,7072.31982,-138.5,-1.92,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-31",7178.95996,7267.069824,7210.81982,-34.8901,-0.48,14200,{"date":2224,"open":1550,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":858,"transactions":9,"vwap":2227},"2025-10-30",7390.12012,7184,7245.70996,-87.6001,-1.19,{"date":2231,"open":2232,"high":1829,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-29",7381.2002,7278.89014,7333.31006,-128.02,-1.72,28700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2036,"transactions":9,"vwap":2243},"2025-10-28",7301.52002,7469.02002,7275.43018,7461.33008,23,0.31,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":867,"transactions":9,"vwap":2251},"2025-10-27",7460,7479.39014,7399.68018,7438.33008,7.4102,0.1,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":967,"transactions":9,"vwap":2258},"2025-10-24",7718,7425.43994,7430.91992,-248.4902,-3.24,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2020,"transactions":9,"vwap":2266},"2025-10-23",7648.060059,7723.75977,7629,7679.41016,-17.75,-0.23,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1413,"volume":2276,"transactions":9,"vwap":2274},"2025-10-22",7728.16992,7790,7615,7697.16016,-94.9697,15300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1144,"transactions":9,"vwap":2282},"2025-10-21",7640.91016,7827.91992,7600.22021,7792.12988,111.0498,1.45,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":160,"volume":1153,"transactions":9,"vwap":2290},"2025-10-20",7673.25,7746.81006,7605.37012,7681.080078,42.02,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-17",7609.02002,7686.6001,7599.31006,7639.060059,33.1802,0.44,54300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":74,"volume":2308,"transactions":9,"vwap":2306},"2025-10-16",7643,7657.4502,7535.83008,7605.87988,-39.3403,26600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2229,"volume":967,"transactions":9,"vwap":2314},"2025-10-15",7758.089844,7780,7640,7645.22021,-91.7896,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1833,"transactions":9,"vwap":2321},"2025-10-14",7535.5498,7779.97998,7532.66992,7737.0097656,152.1099,2.01,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-10-13",7443.91016,7626.37012,7584.8999,134,1.8,24500,{"date":2333,"open":2313,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":974,"transactions":9,"vwap":2336},"2025-10-10",7655.6001,7446.54004,7450.8999,-168.3403,-2.21,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-09",7690,7717.81006,7515.24023,7619.24023,-137.5898,-1.77,25200,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1168,"volume":1723,"transactions":9,"vwap":2352},"2025-10-08",7805,7700,7756.83008,-83.2798,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1007,"transactions":9,"vwap":2359},"2025-10-07",7987.1001,7996.58008,7814.93994,7840.10986,-228.6401,-2.83,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1980,"volume":2368,"transactions":9,"vwap":2366},"2025-10-06",8199,8033.31006,8068.75,-109.25,13000,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-10-03",8080.75977,8188.56982,8178,106.3901,1.32,17700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2299,"volume":2384,"transactions":9,"vwap":2382},"2025-10-02",8041.93018,8130.37012,7985.49023,8071.60986,35.1299,11900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-10-01",8066.56006,8129.72998,7973,8036.47998,1.8198,0.02,16000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2029,"transactions":9,"vwap":2399},"2025-09-30",8040.75,8075,7998.9502,8034.66016,-60.48,-0.75,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2181,"volume":2222,"transactions":9,"vwap":2407},"2025-09-29",8100,8113.16016,7981.069824,8095.14014,62.3604,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1194,"volume":2416,"transactions":9,"vwap":2414},"2025-09-26",7953.87012,8069.70996,7921.68994,8032.77979,126.0898,12100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":973,"volume":2222,"transactions":9,"vwap":2422},"2025-09-25",7993.85986,8025.31982,7906.52002,7906.68994,-129.9399,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":876,"transactions":9,"vwap":2428},"2025-09-24",7915.02002,8098,8036.62988,56.52,0.71,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-23",7950,8016.089844,7900.33984,7980.10986,54.8799,0.69,12000,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":849,"transactions":9,"vwap":2444},"2025-09-22",8067,7907.31982,7925.22998,-169.4702,-2.09,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":480,"volume":2454,"transactions":9,"vwap":2452},"2025-09-19",8135.43994,8200.0097656,8077.72021,8094.7002,-83.7798,45300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":97,"volume":1891,"transactions":9,"vwap":2460},"2025-09-18",8190,8192.55957,8055,8178.47998,41.1699,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1195,"transactions":9,"vwap":2467},"2025-09-17",8240.0097656,8429.99023,8090,8137.31006,-72.6704,-0.89,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2012,"transactions":9,"vwap":2475},"2025-09-16",8277.099609,8282.91016,8127.8501,8209.98047,-67.9697,-0.82,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1610,"volume":2004,"transactions":9,"vwap":2483},"2025-09-15",8422,8489.84961,8207.57031,8277.9502,-136.8701,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":691,"volume":2492,"transactions":9,"vwap":2490},"2025-09-12",8506.34961,8544.38965,8377.62988,8414.82031,-118.1602,15900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":909,"transactions":9,"vwap":2498},"2025-09-11",8384.30957,8563.79004,8344.049805,8532.98047,197.0908,2.36,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2506,"percent_change":1619,"volume":1487,"transactions":9,"vwap":2504},"2025-09-10",8245.66016,8335.88965,8225.45996,59.6396,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":876,"transactions":9,"vwap":2512},"2025-09-09",8459.98047,8475,8217.49023,8276.25,-266.75,-3.12,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":47,"volume":2117,"transactions":9,"vwap":2520},"2025-09-08",8509.40039,8562.5,8420.90039,8543,41,{"date":2523,"open":2524,"high":179,"low":2525,"close":2526,"change":2527,"percent_change":2061,"volume":1339,"transactions":9,"vwap":2526},"2025-09-05",8499.75977,8442.11035,8502,94.2305,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1850,"volume":2376,"transactions":9,"vwap":2533},"2025-09-04",8300,8409.33984,8204.90039,8407.76953,217.5395,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1764,"volume":831,"transactions":9,"vwap":2539},"2025-09-03",8148.87988,8287.79004,8190.22998,20.3799,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":1346,"volume":2547,"transactions":9,"vwap":2545},"2025-09-02",8027.52979,8195,8169.8501,52.2002,18500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":103,"volume":1178,"transactions":9,"vwap":2553},"2025-08-29",8066.5,8146.99023,8027.79004,8117.6499,42.8501,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":97,"volume":2562,"transactions":9,"vwap":2560},"2025-08-28",8040,8076.47998,7968.39014,8074.7998,40.98,12400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1898,"percent_change":1691,"volume":2569,"transactions":9,"vwap":2568},"2025-08-27",8049.31006,8079,7985.5,8033.81982,11200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":68,"volume":2577,"transactions":9,"vwap":2575},"2025-08-26",8083,8167.75,8042.47998,8068.25,-58.46,35400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":565,"volume":2585,"transactions":9,"vwap":2583},"2025-08-25",8193,8229.26953,8110.99023,8126.70996,-86.0996,10500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2004,"transactions":9,"vwap":2591},"2025-08-22",7980.2002,8303.2998,7909.12012,8212.80957,258.9097,3.26,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-21",7980.62012,7836.8501,7953.8999,-78.0703,-0.97,12500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":1187,"transactions":9,"vwap":2607},"2025-08-20",8273.30957,8320,8011.75977,8031.97021,-214.9194,-2.61,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":1315,"transactions":9,"vwap":2615},"2025-08-19",8199.32031,8341.41016,8141.77979,8246.88965,95.1494,1.17,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":1323,"transactions":9,"vwap":2623},"2025-08-18",8236.38965,8264.16016,8141.16016,8151.74023,-83.2598,-1.01,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2299,"volume":2633,"transactions":9,"vwap":2631},"2025-08-15",8265.66016,8292.91992,8180.72998,8235,36.4502,14900,{"date":2635,"open":2591,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":405,"volume":2640,"transactions":9,"vwap":2638},"2025-08-14",8228,8150.18994,8198.5498,-98.0898,14300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":1972,"transactions":9,"vwap":2646},"2025-08-13",8019.37012,8337.90039,8017.62012,8296.63965,334.3398,4.2,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-12",7817.58984,8005.12012,7785.87012,7962.2998,169.0098,2.17,14700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2416,"transactions":9,"vwap":2663},"2025-08-11",7868.18018,7916.2002,7695.31982,7793.29004,-65.3901,-0.83,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":1339,"transactions":9,"vwap":2671},"2025-08-08",7877.97998,7897.66992,7790.97998,7858.68018,28.2402,0.36,{"date":2675,"open":2676,"high":1697,"low":2677,"close":2678,"change":2679,"percent_change":74,"volume":1989,"transactions":9,"vwap":2678},"2025-08-07",7935.33984,7815.33984,7830.43994,-39.7603,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":213,"volume":2687,"transactions":9,"vwap":2685},"2025-08-06",7949.7998,7995,7862.080078,7870.2002,-36.71,11800,{"date":2689,"open":2690,"high":1697,"low":2690,"close":2691,"change":2692,"percent_change":138,"volume":2693,"transactions":9,"vwap":2691},"2025-08-05",7851.50977,7906.91016,35.8901,13200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2640,"transactions":9,"vwap":2699},"2025-08-04",7771.02002,7883.24023,7753,7871.02002,110.3398,1.42,{"date":2703,"open":2704,"high":2705,"low":1967,"close":2706,"change":2707,"percent_change":2708,"volume":2081,"transactions":9,"vwap":2706},"2025-08-01",7619.20996,7799.029785,7760.68018,211.1899,2.8,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-31",7570,7656.79004,7515.0097656,7549.49023,-83.9097,-1.1,20500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2004,"transactions":9,"vwap":2723},"2025-07-30",7800,7845.33008,7595.91016,7633.3999,-187.6499,-2.4,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2384,"transactions":9,"vwap":2731},"2025-07-29",7824.02002,7856.79004,7769.2998,7821.049805,-24.25,-0.31,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-28",7762.56006,7907.25977,7697.41992,7845.2998,52.3696,0.67,15500,{"date":2744,"open":2720,"high":2720,"low":2057,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-25",7792.93018,3.54,0.05,12700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2717,"transactions":9,"vwap":2754},"2025-07-24",7871.77979,7930,7741.12988,7789.39014,-110.4497,-1.4,{"date":2758,"open":1697,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-23",8042.5,7856.33984,7899.83984,-9.6802,-0.12,26300,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":2771,"volume":2237,"transactions":9,"vwap":2769},"2025-07-22",7506.89014,7945.069824,7909.52002,533.3198,7.23,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":966,"volume":2779,"transactions":9,"vwap":2777},"2025-07-21",7461.87988,7511.4502,7371.39014,7376.2002,-46.6299,16700,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":849,"transactions":9,"vwap":2784},"2025-07-18",7488.97021,7371.8501,7422.83008,-15.4199,-0.21,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-17",7368.20996,7475.85986,7438.25,62.1602,0.84,14100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2052,"volume":1371,"transactions":9,"vwap":2800},"2025-07-16",7336.27002,7407.93994,7274.18994,7376.089844,75.0898,{"date":2803,"open":2000,"high":2804,"low":1930,"close":1930,"change":2805,"percent_change":2806,"volume":952,"transactions":9,"vwap":1930},"2025-07-15",7622.99023,-291.2002,-3.84,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-14",7581.02002,7609.75,7491.75,7592.2002,-40.04,-0.52,18700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2401,"volume":2823,"transactions":9,"vwap":2821},"2025-07-11",7610.2998,7675.6001,7550,7632.24023,-57.48,14000,{"date":2825,"open":2826,"high":2720,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-10",7632.2002,7689.72021,-11.21,-0.15,16100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2012,"transactions":9,"vwap":2836},"2025-07-09",7545.89014,7721.66016,7510.02002,7700.93018,182.5601,2.43,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2843,"change":2844,"percent_change":2401,"volume":2331,"transactions":9,"vwap":2843},"2025-07-08",7540,7595.56006,7518.37012,-56.6299,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":966,"volume":1891,"transactions":9,"vwap":2849},"2025-07-07",7636.080078,7462.43018,7575,-48.2402,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":1187,"transactions":9,"vwap":2856},"2025-07-03",7747,7754.81982,7560,7623.24023,-145.2695,-1.87,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":2865,"volume":1972,"transactions":9,"vwap":2863},"2025-07-02",7684.52002,7812.3999,7768.50977,100.6597,1.31,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-07-01",7369.91016,7793.43994,7667.8501,282.1899,3.82,25400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":83,"volume":2881,"transactions":9,"vwap":2879},"2025-06-30",7385.2002,7453.02002,7327.56982,7385.66016,10.1504,21200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2865,"volume":813,"transactions":9,"vwap":2887},"2025-06-27",7304.85986,7432.27979,7281.47021,7375.50977,95.0698,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":1700,"transactions":9,"vwap":2894},"2025-06-26",7186.83008,7289.43018,7138.2002,7280.43994,87.2598,1.21,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":1169,"transactions":9,"vwap":2902},"2025-06-25",7243.97021,7286.60986,7166.56006,7193.18018,-84.4097,-1.16,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-24",7340.62988,7363.47998,7235.99023,7277.58984,-61.5801,-0.84,41300,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":701,"volume":1487,"transactions":9,"vwap":2919},"2025-06-23",7117.18018,7347.62012,7071.56982,7339.16992,181.23,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-20",7002.47998,7179.68994,7000,7157.93994,178.27,2.55,50400,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1890,"volume":2937,"transactions":9,"vwap":2935},"2025-06-18",7044.66016,7090,6941.45996,6979.66992,-13.2603,30200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":795,"transactions":9,"vwap":2943},"2025-06-17",7177.64014,7291.83984,6966.45996,6992.93018,-228.3198,-3.16,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-16",7338.81982,7153.7998,7221.25,-4.4199,-0.06,16500,{"date":2955,"open":1550,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2376,"transactions":9,"vwap":2958},"2025-06-13",7376.6499,7184.5,7225.66992,-160.6499,-2.17,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2779,"transactions":9,"vwap":2966},"2025-06-12",7295,7407.5498,7231.5,7386.31982,89.75,1.23,{"date":2970,"open":2971,"high":1943,"low":2972,"close":2973,"change":2974,"percent_change":691,"volume":840,"transactions":9,"vwap":2973},"2025-06-11",7452.0097656,7270.8999,7296.56982,-102.1104,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2657,"transactions":9,"vwap":2980},"2025-06-10",7170.37988,7401.060059,7164.7998,7398.68018,260.0601,3.64,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2245,"volume":1405,"transactions":9,"vwap":2988},"2025-06-09",7125.12012,7179.52002,7052.22998,7138.62012,22.0903,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":1899,"transactions":9,"vwap":2995},"2025-06-06",7194,7204.91992,7081.02002,7116.52979,-77.9404,-1.08,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2268,"volume":3005,"transactions":9,"vwap":3003},"2025-06-05",7189.16992,7227.58008,7153.33984,7194.47021,-16.3999,9900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":2323,"volume":2004,"transactions":9,"vwap":3011},"2025-06-04",7086.25,7254.87012,7083.5,7210.87012,141.9302,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2673,"volume":2794,"transactions":9,"vwap":3018},"2025-06-03",7035,7091.56982,7011.7998,7068.93994,25.5298,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":480,"volume":1102,"transactions":9,"vwap":3025},"2025-06-02",7058.68018,7064.60986,6944.20996,7043.41016,-72.52,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-30",7120,7132.25,7014.9502,7115.93018,18.29,0.26,35600,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1395,"volume":3043,"transactions":9,"vwap":3041},"2025-05-29",7045,7102.77979,7028.6001,7097.64014,97.52,13700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3048,"change":3049,"percent_change":3050,"volume":831,"transactions":9,"vwap":3048},"2025-05-28",7197.7998,7249.99023,7000.12012,-210.5298,-2.92,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":1833,"transactions":9,"vwap":3056},"2025-05-27",7099.77002,7235.81982,7026.5,7210.6499,144.2598,2.04,{"date":3060,"open":2925,"high":3061,"low":2925,"close":3062,"change":3063,"percent_change":1084,"volume":1554,"transactions":9,"vwap":3062},"2025-05-23",7103.18018,7066.39014,-4.8101,{"date":3065,"open":2211,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":266,"volume":2794,"transactions":9,"vwap":3068},"2025-05-22",7094,7001,7071.2002,-6.8896,{"date":3071,"open":299,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-21",7238.37012,7009.58008,7078.089844,-128.6899,-1.79,20300,{"date":3079,"open":3080,"high":2018,"low":3081,"close":3082,"change":3083,"percent_change":680,"volume":1414,"transactions":9,"vwap":3082},"2025-05-20",7284.22021,7186.93018,7206.77979,-106.7402,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1971,"volume":2117,"transactions":9,"vwap":3089},"2025-05-19",7275,7351.02002,7228.5498,7313.52002,-56.8901,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3094,"change":3096,"percent_change":3097,"volume":2012,"transactions":9,"vwap":3094},"2025-05-16",7253.049805,7370.41016,7232.089844,123.79,1.71,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":831,"transactions":9,"vwap":3103},"2025-05-15",7190,7252.5,7103.74023,7246.62012,79.04,1.1,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":1187,"transactions":9,"vwap":3111},"2025-05-14",7425,7434.91992,7161.069824,7167.58008,-235.0601,-3.18,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1051,"volume":822,"transactions":9,"vwap":3119},"2025-05-13",7415,7513.77979,7383.56006,7402.64014,20.27,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":2779,"transactions":9,"vwap":3126},"2025-05-12",7350.14014,7563.91016,7306.89014,7382.37012,232.1802,3.25,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":3136,"volume":2693,"transactions":9,"vwap":3134},"2025-05-09",7229.27002,7299.58984,7146.6001,7150.18994,-77.5601,-1.07,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":794,"volume":1981,"transactions":9,"vwap":3142},"2025-05-08",7107.7998,7307.33008,7103,7227.75,132.1099,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":3149,"percent_change":3150,"volume":2140,"transactions":9,"vwap":3148},"2025-05-07",7015,7130.2998,7095.64014,134.5503,1.93,{"date":3152,"open":3153,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":1610,"volume":2633,"transactions":9,"vwap":3156},"2025-05-06",7059.66016,7102,6955.16016,6961.089844,-115.3203,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":340,"volume":3165,"transactions":9,"vwap":3163},"2025-05-05",7069.14014,7185.2002,7060,7076.41016,-47.5898,14400,{"date":3167,"open":3168,"high":3169,"low":3170,"close":450,"change":3171,"percent_change":3172,"volume":2081,"transactions":9,"vwap":450},"2025-05-02",7135.35986,7193.4502,7078.87012,89.1099,1.27,{"date":3174,"open":3154,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":2693,"transactions":9,"vwap":3177},"2025-05-01",7154.33008,7024.24023,7034.89014,-90.8599,-1.28,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":2036,"transactions":9,"vwap":3185},"2025-04-30",6995.060059,7126.85986,6986.62988,7125.75,11.8101,0.17,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":2117,"transactions":9,"vwap":3193},"2025-04-29",7027.12988,7127.83008,7001.39014,7113.93994,73.5898,1.05,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":3202,"percent_change":1780,"volume":2066,"transactions":9,"vwap":3201},"2025-04-28",7079.93994,7118.2002,6983.33984,7040.3501,-31.0698,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":3209,"percent_change":1168,"volume":2416,"transactions":9,"vwap":3208},"2025-04-25",7113.060059,7135.54004,7021.18994,7071.41992,-75.46,{"date":183,"open":3211,"high":3212,"low":3213,"close":3214,"change":3215,"percent_change":3216,"volume":1917,"transactions":9,"vwap":3214},7045.25,7185,7007.56982,7146.87988,101.6299,1.44]