[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEB":3,"homepage-market-summary":35,"stock-historical-SEB":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SEB","2026-10-08",{"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},"Seaboard Corporation","NYSE American",null,"WHOLESALE-FARM PRODUCT RAW MATERIALS","Seaboard Corp is a diversified group of companies that operate in agricultural, energy, and ocean transport businesses. The company is engaged in hog production, biofuel production, and pork processing in the United States; commodity trading and grain processing in Africa and South America; cargo shipping services in the U.S., Caribbean and Central and South America; sugar and alcohol production in Argentina; and electric power generation in the Dominican Republic. It also has an equity method investment in Butterball, LLC, a producer and processor of turkey products. The group's operating segments are; pork, commodity trading and milling, marine, liquid fuels, power, turkey, and others. It operates in 45 countries, with a concentration in the Caribbean, Central and South American region.","14,000","Shawnee Mission, KS",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2215,9,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},4063.59,4032.28,4120,4027.8,4042,21.59,0.53,6566.139871,2151,4072.0269,5989.37012,3140.01001,12810.395523426296,32.4,12646,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},2437,9493,3465109.27638,61.83,"2025-04-28",[190,191,201,212,222,233,244,255,266,277,288,298,309,319,330,341,352,363,374,384,393,404,415,426,436,447,457,467,478,489,499,510,521,532,543,554,565,575,586,595,606,616,626,636,646,657,668,676,687,698,708,718,727,737,747,756,767,778,789,798,806,815,824,833,842,849,857,866,874,882,889,896,905,914,923,932,940,948,956,965,973,981,990,998,1007,1016,1024,1033,1042,1051,1060,1068,1076,1084,1092,1100,1109,1117,1126,1135,1142,1151,1159,1167,1175,1184,1192,1200,1208,1214,1222,1230,1238,1246,1255,1264,1272,1281,1290,1298,1307,1316,1325,1332,1339,1348,1356,1364,1372,1380,1387,1396,1403,1411,1420,1427,1436,1444,1452,1460,1467,1476,1484,1492,1499,1508,1517,1526,1535,1543,1552,1561,1570,1579,1587,1596,1604,1611,1620,1629,1636,1644,1651,1659,1668,1677,1684,1693,1702,1711,1719,1727,1735,1743,1751,1759,1768,1776,1784,1793,1802,1810,1818,1825,1834,1841,1848,1857,1865,1874,1882,1890,1899,1907,1915,1922,1930,1939,1947,1956,1963,1970,1978,1985,1990,1998,2005,2011,2018,2025,2031,2037,2045,2050,2058,2067,2076,2084,2092,2101,2108,2116,2123,2131,2138,2147,2155,2162,2171,2180,2188,2196,2205,2212,2218,2226,2234,2242,2250,2257,2265,2274,2283,2290,2298,2306,2314,2323,2330,2337,2344,2351,2358,2367,2375,2384,2392,2400,2408,2416,2425,2433,2441,2448,2457,2464,2472,2480,2489,2497,2503,2511,2517,2525,2532,2538,2546,2554,2561,2568,2577,2584,2592,2599,2606,2612,2619,2627,2634,2642,2649,2656,2663,2669,2677,2685,2692,2700,2708,2716,2723,2731,2738,2746,2753,2760,2767,2774,2782,2789,2796,2803,2810,2817,2823,2830,2838,2845,2852,2859,2867,2874,2881,2889,2896,2904,2912,2919,2926,2934,2940,2946,2952,2960,2968,2975,2984,2992,3000,3006,3013,3020,3027,3035,3042,3049,3057,3065,3072,3078,3084,3091,3099,3106,3112,3119,3126,3134,3141,3149,3156,3164,3171,3177,3184],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",4110.5,4122.16,4018.39,-70.69,-1.72,10617.282804,3411,4066.9972,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",4014.77,4143.09,3990.37,4112.69,133.95,3.37,7758.374077,2326,4063.5513,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",4055.38,4094.62,3978.74,-45.54,-1.13,9322.530336,1973,4027.5045,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",3943.19,4043.9,3935.23,4024.28,72.97,1.85,6447.373852,1997,4004.6789,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",3913.16,3982.37,3878.05,3951.31,3.31,0.08,7050.47226,2219,3938.2276,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",4087,4091.69,3930.0101,3948,-107.45,-2.65,7011.291263,2211,3979.9658,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",4073.33,4130.7799,4026.13,4055.45,-55.31,-1.35,9341.830975,2619,4060.1826,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",3992.15,4139.11,3965,4110.76,141.58,3.57,15696.397872,4012,4082.9283,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",3946,3986.745,3911,3969.18,24.3,0.62,8333.605194,2137,3936.4802,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",4071.885,3899.95,3944.88,-29.17,-0.73,7205.085262,2270,3947.3412,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",4122,4130.5,3943.01,3974.05,-150.04,-3.64,7733.845084,2255,4017.5879,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",4210.1,4241.5225,4124.09,-44.79,-1.07,5488.404819,1548,4190.9659,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",4270.505,4287.975,4148.46,4168.88,-103.46,-2.42,11324.829089,2520,4204.9887,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",4248.5,4371.01,4212.5,4272.34,23.38,0.55,13298.219535,3061,4304.2852,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",4327.47,4353.055,4235.765,4248.96,-75.98,-1.76,16544.689252,3644,4294.1296,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",4326,4367.07,4268.5,4324.94,34.94,0.81,11919.355413,2714,4316.4799,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",4243.46,4314.8134,4226.23,4290,25.63,0.6,10503.258197,3206,4275.6501,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":101,"volume":381,"transactions":382,"vwap":383},"2026-09-14",4296,4344.39,4264.21,4264.37,-31.63,9576.508724,3038,4289.1617,{"date":385,"open":386,"high":386,"low":387,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",4333.86,4246.34,-1.62,-0.04,9115.40637,2833,4298.0591,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",4354.48,4378.555,4267.11,4297.62,-18.8,-0.44,22270.789984,5350,4313.7076,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-09",4309.29,4346.03,4222.48,4316.42,11.61,0.27,7900.748039,2380,4289.2749,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-08",4298,4369.98,4221.3,4304.81,-18.77,-0.43,13289.026219,3357,4317.9886,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":284,"volume":433,"transactions":434,"vwap":435},"2026-09-04",4295.46,4331.015,4235.365,4323.58,26.82,10240.66109,3323,4289.0608,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",4232.81,4412.335,4230.45,4296.76,34.27,0.8,17566.84162,4642,4322.8625,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":208,"volume":454,"transactions":455,"vwap":456},"2026-09-02",4110.06,4359.06,4103.46,4262.49,139.11,19514.636005,5239,4236.1219,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-09-01",3920,4123.38,3909.41,213.13,5.45,27935.966335,5500,4044.0884,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-31",3931.4,3959.37,3850.0101,3910.25,-2.96,-0.08,18210.272253,4316,3907.7298,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-28",3963.44,3984.91,3889.2475,3913.21,-36.64,-0.93,14638.17445,3723,3922.2526,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",4040,3907,3949.85,-76.92,-1.91,12867.424949,3954,3961.0863,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-26",4128.54,4147.525,4000.15,4026.77,-109.23,-2.64,15527.748714,4625,4066.4211,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-25",4205.72,4244.775,4131.17,4136,-94.81,-2.24,22220.595265,4961,4195.8508,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",4278,4328,4214.98,4230.81,-29.15,-0.68,28258.23783,6281,4250.7222,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",4360.51,4399.99,4155.92,4259.96,-96.39,-2.21,25470.855034,4690,4229.6789,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-20",4364.005,4423.71,4336.76,4356.35,-33.65,-0.77,24887.394775,4601,4384.286,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-19",4526.1,4564.09,4333.88,4390,-101.02,-2.25,31412.899782,5639,4428.2462,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",4500,4328.44,4491.02,38.7,0.87,23534.07725,5507,4421.1884,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-17",4360.96,4484.5,4345.27,4452.32,88.17,2.02,39217.910518,6933,4443.4679,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-14",4183.522,4364.15,109.56,2.58,20459.561519,4504,4291.4141,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-13",4228.45,4298.65,4179,4254.59,53.24,1.27,13339.001077,3922,4234.9129,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-12",4135.72,4272.45,4201.35,31.71,0.76,15750.46768,4318,4229.0606,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-11",4243.4,4068.17,4169.64,-69.52,-1.64,20747.610315,5308,4156.1771,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":178,"volume":633,"transactions":634,"vwap":635},"2026-08-10",4239.78,4340,4138.4,4239.16,-1.48,28478.656583,6312,4200.4629,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-07",4169.875,4316.315,4240.64,-38.36,-0.9,19526.610629,4869,4274.7324,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-06",4315,4355,4089.0425,4279,-24.67,-0.57,14588.118115,4669,4179.2283,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-05",4499.9,4719.17,4282.82,4303.67,-88.68,-2.02,10514.36461,3610,4447.0429,{"date":669,"open":670,"high":670,"low":368,"close":671,"change":672,"percent_change":178,"volume":673,"transactions":674,"vwap":675},"2026-08-04",4439.39,4392.35,-1.11,10407.189494,3230,4351.054,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-08-03",4399.78,4466.75,4340.6825,4393.46,-19.8,-0.45,8793.899531,2936,4406.19,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-31",4492.69,4539.99,4395.26,4413.26,-92.01,-2.04,4237.901997,1708,4447.8028,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-30",4551.36,4562.8,4505.27,-83.31,-1.82,3935.166821,1698,4533.1043,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",4548.61,4588.58,4455.01,39.97,0.88,10234.899566,2934,4507.71,{"date":719,"open":720,"high":721,"low":722,"close":710,"change":723,"percent_change":168,"volume":724,"transactions":725,"vwap":726},"2026-07-28",4682.23,4690.165,4495.135,-61.86,5975.559556,2295,4593.8358,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":539,"volume":734,"transactions":735,"vwap":736},"2026-07-27",4680.01,4707.1,4575,4610.47,-103.98,5693.721168,2188,4630.2092,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",4650,4732,4714.45,92.68,2.01,2524.430406,1057,4689.5823,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":240,"volume":754,"transactions":745,"vwap":755},"2026-07-23",4605.94,4637.46,4511.91,4621.77,3.75,2418.49894,4593.5788,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-22",4565.28,4692.4,4545.6992,4618.02,91.79,2.03,2592.724726,1202,4603.0869,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-21",4531,4539.07,4396.3501,4526.23,-5.31,-0.12,3806.638117,1577,4507.7759,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-20",4574.74,4597.985,4469.5301,4531.54,-4.2701,-0.09,2965.095169,1337,4548.2891,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-17",4646,4680.95996,4486.29004,4535.81006,-52.9399,-1.15,3100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":797,"transactions":9,"vwap":803},"2026-07-16",4674.049805,4762.87988,4582.62012,4588.75,-77.1899,-1.65,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-15",4757.31982,4762.5,4644.22998,4665.93994,20.1899,0.43,4300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-14",4701.31982,4701.35986,4600.0097656,4645.75,-59.8101,-1.27,3600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-13",4697.97998,4739.75977,4634.9502,4705.56006,40.0601,0.86,3500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-10",4580,4687,4517.72021,4665.5,87.3701,1.91,4400,{"date":843,"open":567,"high":844,"low":567,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-09",4615.39014,4578.12988,47.1299,1.04,3900,{"date":850,"open":851,"high":852,"low":853,"close":769,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":769},"2026-07-08",4489.89014,4621.9502,4430.16016,79.9102,1.8,6900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-07",4405.52002,4520,4390.85986,4451.089844,19.29,0.44,7500,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",4339.93018,4506.12012,4431.7998,94.6499,2.18,9800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":567,"transactions":9,"vwap":879},"2026-07-02",4353.069824,4434.97998,4322.66992,4337.1499,-2.79,-0.06,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":880,"volume":841,"transactions":9,"vwap":887},"2026-07-01",4499.99023,4510.16992,4290.99023,4339.93994,-124.3901,{"date":890,"open":891,"high":508,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",4604.2002,4464.33008,-126.8999,-2.76,4600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",4760,4761.97021,4506.029785,4591.22998,-146.8501,-3.1,4800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",4747.68994,4839.93994,4656.77979,4738.080078,2.4102,0.05,5200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",4711.02002,4875,4663.56006,4735.66992,-41.7402,-0.87,6100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",4911.99023,4977.5,4688.8501,4777.41016,-110.5898,-2.26,9200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":359,"volume":939,"transactions":9,"vwap":937},"2026-06-23",4898,4936.41016,4821.72021,4888,39.3701,11800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":94,"volume":947,"transactions":9,"vwap":945},"2026-06-22",4809.70996,4858,4737.18018,4848.62988,53.6299,7900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":873,"transactions":9,"vwap":953},"2026-06-18",4848.75977,4954.66992,4745.0097656,4795,-72.3901,-1.49,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-17",5079.83008,5100.16992,4797.12988,4867.39014,-199.6196,-3.94,9100,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",5183.27979,4923.35986,5067.0097656,-131.04,-2.52,19900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":517,"volume":980,"transactions":9,"vwap":978},"2026-06-15",5328.97998,5356.35986,5065.20996,5198.049805,-119.3403,16700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",5200.85986,5326.31982,5100,5317.39014,93.4102,1.79,12300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":947,"transactions":9,"vwap":995},"2026-06-11",5217.60986,5310,5143,5223.97998,50.6299,0.98,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-10",5088.97998,5224.66016,5071.99023,5173.3501,125.1899,2.48,11600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-09",5130.6001,5185.99023,4832.37012,5048.16016,-38.54,-0.76,13600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-08",5483.37988,5521.58008,5086.7002,-346.3999,-6.38,14700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-05",5387.99023,5522.5498,5252.77979,5433.1001,72.3901,1.35,11400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",5300,5391.52002,5222.66992,5360.70996,102.6099,1.95,12100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-03",5258.85986,5354.2002,5208.2998,5258.1001,3.5,0.07,7400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",5055.58984,5291.41016,5050.029785,5254.6001,59.3799,1.14,12200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1006,"transactions":9,"vwap":1065},"2026-06-01",5085.22021,5261.68994,5012.72998,5195.22021,113.29,2.23,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":146,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",5090.2998,5228.18994,5032.0097656,5081.93018,34.71,20100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":72,"volume":1083,"transactions":9,"vwap":1081},"2026-05-28",5036.72021,5155.89014,5032.54004,5047.22021,-2.2896,11300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-27",4885.12988,5121.81006,5049.50977,138.2197,2.81,15900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1015,"transactions":9,"vwap":1097},"2026-05-26",4944.72998,4995.2002,4763.68994,4911.29004,-10.1699,-0.21,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",4996.16016,5056.70996,4861,4921.45996,-108.0898,-2.15,6300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":146,"volume":1116,"transactions":9,"vwap":1114},"2026-05-21",4976.56982,5080.64014,4901.56982,5029.5498,34.4697,8300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-20",4843.24023,5069.6499,4832.75977,4995.080078,183.7803,3.82,9600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-19",4605.52002,4941.049805,4580.6001,4811.2998,158.27,3.4,10300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":72,"volume":465,"transactions":9,"vwap":1140},"2026-05-18",4627.7002,4709.52979,4620.43018,4653.029785,-2.3804,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-15",4632.6001,4776.29004,4599.22021,4655.41016,-56.8696,-1.21,4100,{"date":1152,"open":541,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-14",4798,4663.069824,4712.27979,-38.9702,-0.82,7300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-05-13",4653.54004,4751.25,4603.0097656,111.2598,2.4,7200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":847,"volume":1174,"transactions":9,"vwap":1172},"2026-05-12",4572.25977,4664.5498,4471.029785,4639.99023,47.8603,6000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-11",4563.66016,4706.16992,4560.0097656,4592.12988,51.9897,1.15,5700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":856,"transactions":9,"vwap":1189},"2026-05-08",4532,4590.20996,4278.080078,4540.14014,12.9502,0.29,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1116,"transactions":9,"vwap":1197},"2026-05-07",4846.41016,4901.25,4512.18018,4527.18994,-376.6299,-7.68,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1166,"transactions":9,"vwap":1205},"2026-05-06",5687.089844,5687.14014,4897.68018,4903.81982,-783.27,-13.77,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1202,"change":1212,"percent_change":1213,"volume":848,"transactions":9,"vwap":1202},"2026-05-05",5595.049805,5793.74023,102.7798,1.84,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1158,"transactions":9,"vwap":1219},"2026-05-04",5597.97021,5619.18994,5507.66016,5584.31006,9.4702,0.17,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1158,"transactions":9,"vwap":1227},"2026-05-01",5718.41016,5810.22998,5572.22021,5574.83984,-111.0903,-1.95,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-30",5474.22998,5702.81982,5685.93018,289.29,5.36,6500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-29",5855,5313.4502,5396.64014,-436.4097,-7.48,16400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-28",5905.9502,5961.75977,5781.75,5833.049805,-37.48,-0.64,10400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",5853.25977,5949.16992,5820,5870.52979,37.4697,0.64,8000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-24",5852.8501,5714,5833.060059,8.7002,0.15,8600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-23",5795.5,5870,5719.75,5824.35986,29.1001,0.5,10800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-22",5810.040039,5964.12012,5787.68018,5795.25977,9.0596,0.16,8700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":939,"transactions":9,"vwap":1295},"2026-04-21",5637.37012,5834.85986,5599.02002,5786.2002,151.9204,2.7,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-20",5518.33008,5649.75,5480,5634.27979,94.9897,1.71,10600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-17",5553.87988,5600,5398.22021,5539.29004,-18.4502,-0.33,11700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",5636,5727.54004,5509.60986,5557.74023,-33.6899,-0.6,10100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":894,"volume":873,"transactions":9,"vwap":1330},"2026-04-15",5722.70996,5800,5535,5591.43018,-158.4097,{"date":1333,"open":1334,"high":1335,"low":1183,"close":1336,"change":1337,"percent_change":1338,"volume":1324,"transactions":9,"vwap":1336},"2026-04-14",5760,5806.50977,5749.83984,-49.25,-0.85,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",5804.91992,5820.62988,5715.33008,5799.089844,7.2598,0.13,15300,{"date":1349,"open":1350,"high":30,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-10",5923,5580,5791.83008,-167.0601,-2.8,14300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":989,"transactions":9,"vwap":1361},"2026-04-09",5825.5498,5974.029785,5806,5958.89014,90.4702,1.54,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1305,"volume":1371,"transactions":9,"vwap":1369},"2026-04-08",5814.93018,5873.12988,5630.6499,5868.41992,98.4497,18400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":989,"transactions":9,"vwap":1377},"2026-04-07",5792.91992,5888.37012,5768.47021,5769.97021,-37.5498,-0.65,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":989,"transactions":9,"vwap":1384},"2026-04-06",5911.4502,5726.97998,5807.52002,-99.2598,-1.68,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-02",5730,5932.39014,5690.0097656,5906.77979,145.5698,2.53,11200,{"date":1397,"open":1183,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1263,"transactions":9,"vwap":1400},"2026-04-01",5791.049805,5669.5,5761.20996,107.1899,1.9,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-31",5509,5717.14014,5654.02002,139.02,2.52,10700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-30",5540.77002,5579.5,5456.12988,5515,-39.4302,-0.71,9400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":872,"volume":1426,"transactions":9,"vwap":1424},"2026-03-27",5400,5579.029785,5554.43018,118.46,17000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-26",5366.66016,5492,5319,5435.97021,30.6704,0.57,14800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1032,"transactions":9,"vwap":1441},"2026-03-25",5235.22998,5457.77002,5208,5405.2998,196.9497,3.78,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-24",4976.060059,5225,5208.3501,239.7803,4.83,15000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":873,"transactions":9,"vwap":1457},"2026-03-23",4944,5033.6001,4909,4968.56982,46.2798,0.94,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":251,"volume":1466,"transactions":9,"vwap":1464},"2026-03-20",5101.25977,4848.040039,4922.29004,-134.1499,16800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-19",4991.45996,5073.56006,4933.54004,5056.43994,92.3198,1.86,12500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1075,"transactions":9,"vwap":1481},"2026-03-18",4940,5005,4896.93994,4964.12012,22.5801,0.46,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1149,"volume":1491,"transactions":9,"vwap":1489},"2026-03-17",4971.16992,5005.68018,4811,4941.54004,-60.4502,19300,{"date":1493,"open":985,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":980,"transactions":9,"vwap":1496},"2026-03-16",5178.1001,4988.5498,5001.99023,-24,-0.48,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-13",5015,5123.66016,4994.16016,5025.99023,29.1802,0.58,14600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-12",4917.77979,5048,4880,4996.81006,47.77,0.97,25700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-11",4991.49023,5120,4886.64014,4949.040039,-26.9697,-0.54,24600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-10",4841.069824,5001,4806,4976.0097656,113.6499,2.34,30200,{"date":1536,"open":1537,"high":1538,"low":731,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-09",4967.70996,5075,4862.35986,-153.3901,-3.06,34900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-06",4987.81006,5150.56982,4980.8999,5015.75,-13.0801,-0.26,34800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-05",5003.14014,5092.68994,4915,5028.83008,11.7402,0.23,25900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-04",5043.33008,5154,4982,5017.089844,-5.6001,-0.11,29300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-03",5146.1499,5185,4938,5022.68994,-159.7002,-3.08,24300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1515,"volume":1586,"transactions":9,"vwap":1584},"2026-03-02",5095.83008,5189.72021,5040,5182.39014,49.6899,37600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-27",4971.1499,5145,4945,5132.7002,146.2402,2.93,23200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":43,"volume":1603,"transactions":9,"vwap":1601},"2026-02-26",4992.97021,5060,4914.3501,4986.45996,-23.54,20700,{"date":1605,"open":1479,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":864,"volume":1610,"transactions":9,"vwap":1608},"2026-02-25",5036.16992,4916.47998,5010,21.98,13200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-24",4893.14014,5012.87988,4870.10986,4988.02002,112.2402,2.3,12600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-23",4941.069824,5027.83008,4868.060059,4875.77979,-57.3301,-1.16,19000,{"date":1630,"open":934,"high":1631,"low":904,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-20",5010.66016,4933.10986,66.3599,1.36,25200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":315,"volume":1643,"transactions":9,"vwap":1641},"2026-02-19",4917.62988,4950,4828,4866.75,-52.5298,23500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1426,"transactions":9,"vwap":1648},"2026-02-18",4876.7998,4987.3501,4919.27979,4.2598,0.09,{"date":1652,"open":1653,"high":465,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-17",5372.60986,4790,4915.02002,-458.9102,-8.54,36600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",5560.35986,5629.56982,5180,5373.93018,-213.73,-3.83,35000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",5550,5654,5450.0097656,5587.66016,18.77,0.34,13500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":840,"volume":1683,"transactions":9,"vwap":1680},"2026-02-11",5492.6001,5568.89014,5436.33008,104.1899,25000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-10",5474.87012,5570,5321.52002,5464.7002,-28.5996,-0.52,23400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-09",5439.9502,5515.2002,5359,5493.2998,58.5698,1.08,17100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-06",5469,5559.080078,5402.3999,5434.72998,-34.7002,-0.63,29400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1409,"volume":1718,"transactions":9,"vwap":1716},"2026-02-05",5335.75977,5510,5320,5469.43018,134.4302,13100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1483,"volume":1726,"transactions":9,"vwap":1724},"2026-02-04",5331.040039,5433.0097656,5309.52979,5335,24.4902,14200,{"date":1728,"open":985,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-03",5375.8999,5065,5310.50977,173.5195,3.38,22200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1700,"volume":1742,"transactions":9,"vwap":1740},"2026-02-02",5081.1499,5242,5047.5,5136.99023,54.7104,16200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2026-01-30",5021.85986,5082.27979,4906.99023,55.0498,1.1,18600,{"date":1752,"open":1753,"high":1754,"low":1512,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-29",4933.33008,5058.43018,5027.22998,89.7998,1.82,17700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-28",5042.18994,5096,4909.040039,4937.43018,-101.2798,-2.01,24700,{"date":1769,"open":1770,"high":1511,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-27",4916.52979,4855.83008,5038.70996,119.25,2.42,24400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":714,"volume":1783,"transactions":9,"vwap":1781},"2026-01-26",4880.029785,5050,4860.58984,4919.45996,42.79,22500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-23",4840,4886.14014,4750.41016,4876.66992,43.6499,0.9,21400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-22",4901.31006,4956.10986,4820,4833.02002,-51.02,-1.04,30000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1628,"transactions":9,"vwap":1807},"2026-01-21",4780.35986,4927.56006,4777,4884.040039,123.6899,2.6,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1734,"transactions":9,"vwap":1815},"2026-01-20",4674.85986,4772.58008,4615,4760.3501,64.8301,1.38,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1823,"percent_change":1824,"volume":1015,"transactions":9,"vwap":1821},"2026-01-16",4656.79004,4695.52002,4554.0097656,60.52,1.31,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-15",4727.83984,4752.6001,4632.1001,4635,-63.7402,-1.36,12400,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1041,"transactions":9,"vwap":1838},"2026-01-14",4568,4719,4698.74023,137.7402,3.02,{"date":1842,"open":1843,"high":1844,"low":559,"close":1845,"change":1846,"percent_change":1847,"volume":1676,"transactions":9,"vwap":1845},"2026-01-13",4412.25977,4576.45996,4561,137,3.1,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-12",4423,4497.5,4381,4424,17.3599,0.39,14900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":980,"transactions":9,"vwap":1862},"2026-01-09",4430,4544.080078,4366.81982,4406.64014,-54.3599,-1.22,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-08",4608.080078,4700,4366.41016,4461,-151.8398,-3.29,16900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":714,"volume":1881,"transactions":9,"vwap":1879},"2026-01-07",4590,4645.5,4475,4612.83984,40.2598,13800,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-06",4385,4639.1499,4572.58008,201.5601,4.61,15700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-05",4407.16992,4474.97998,4290.3999,4371.02002,-52.2202,-1.18,18900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1569,"transactions":9,"vwap":1904},"2026-01-02",4428,4510,4369.33984,4423.24023,-21.5796,-0.49,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1524,"volume":1914,"transactions":9,"vwap":1912},"2025-12-31",4449.5,4545,4410,4444.81982,-24.1704,19500,{"date":1916,"open":1911,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1041,"transactions":9,"vwap":1919},"2025-12-30",4482.68018,4376.12012,4468.99023,77.52,1.77,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1410,"transactions":9,"vwap":1927},"2025-12-29",4374.24023,4418.24023,4337,4391.47021,22.4702,0.51,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-26",4368.060059,4420,4359,4369,-16,-0.36,10900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1884,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1884},"2025-12-24",4280,4445,4238.97021,103.9902,2.43,9900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-23",4366.6499,4370,4254.6001,4281.0097656,-86.1401,-1.97,11100,{"date":1957,"open":1958,"high":1959,"low":649,"close":1960,"change":1961,"percent_change":1962,"volume":1938,"transactions":9,"vwap":1960},"2025-12-22",4438,4470,4367.1499,-70.9502,-1.6,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1099,"volume":1873,"transactions":9,"vwap":1968},"2025-12-19",4414.22998,4473.52979,4380.22998,4438.1001,-9.27,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1254,"transactions":9,"vwap":1975},"2025-12-18",4374.27979,4469,4318.83008,4447.37012,114.6401,2.65,{"date":1979,"open":1859,"high":1980,"low":376,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-17",4435,4332.72998,-97.27,-2.2,13400,{"date":1986,"open":567,"high":1987,"low":1859,"close":1859,"change":1988,"percent_change":1989,"volume":1610,"transactions":9,"vwap":1859},"2025-12-16",4525,-64.7598,-1.44,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1938,"transactions":9,"vwap":1995},"2025-12-15",4405,4515,4335,4494.75977,73.2998,1.66,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1221,"volume":1306,"transactions":9,"vwap":2003},"2025-12-12",4457.99023,4481,4399,4421.45996,7.5498,{"date":2006,"open":2007,"high":1902,"low":559,"close":2008,"change":2009,"percent_change":1221,"volume":2010,"transactions":9,"vwap":2008},"2025-12-11",4416.29004,4413.91016,7.5601,13700,{"date":2012,"open":2013,"high":2014,"low":476,"close":2015,"change":2016,"percent_change":2017,"volume":1426,"transactions":9,"vwap":2015},"2025-12-10",4358.2998,4539.99023,4406.3501,21.1802,0.48,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":2023,"percent_change":2024,"volume":939,"transactions":9,"vwap":2021},"2025-12-09",4292.52979,4385.16992,4228.31006,121.9199,2.86,{"date":2026,"open":2027,"high":841,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":1491,"transactions":9,"vwap":2028},"2025-12-08",4356.83984,4263.25,-137.5898,-3.13,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1221,"volume":1254,"transactions":9,"vwap":2035},"2025-12-05",4466.029785,4290.02002,4400.83984,7.52,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":873,"transactions":9,"vwap":2042},"2025-12-04",4537.8999,4579,4392,4393.31982,-144.5801,-3.19,{"date":2046,"open":541,"high":904,"low":2047,"close":2039,"change":2048,"percent_change":2049,"volume":1676,"transactions":9,"vwap":2039},"2025-12-03",4461.56982,-151.8203,-3.24,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1856,"transactions":9,"vwap":2055},"2025-12-02",4696.7998,4785,4646.43018,4689.72021,-7.5396,-0.16,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-12-01",4653.16992,4779.77002,4593,4697.25977,17.6899,0.38,10500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-28",4675.7002,4740,4605,4679.56982,32.3799,0.7,7600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1280,"transactions":9,"vwap":2081},"2025-11-26",4596.049805,4728.4502,4532.3501,4647.18994,65.3701,1.43,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-25",4363.75977,4585,4581.81982,189.46,4.31,15500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-24",4284,4455,4259,4392.35986,107.3799,2.51,14000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":1315,"transactions":9,"vwap":2105},"2025-11-21",4142,4318.5,4284.97998,100.6802,2.41,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1083,"transactions":9,"vwap":2113},"2025-11-20",4159.99023,4200,4105.29004,4184.2998,10.5498,0.25,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":2010,"transactions":9,"vwap":2120},"2025-11-19",4074,4219.2998,4173.75,127.8101,3.16,{"date":2124,"open":24,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-18",4070,3889.26001,4045.93994,7.4199,0.18,18200,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":1718,"transactions":9,"vwap":2135},"2025-11-17",4150,3972.67993,4038.52002,-81.7002,-1.98,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-14",3991,4158,3951,4120.22021,105.7102,2.63,13900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":1938,"transactions":9,"vwap":2152},"2025-11-13",3896.48999,4029.98999,3858.16992,4014.51001,118.02,3.03,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2149,"change":2160,"percent_change":1221,"volume":2161,"transactions":9,"vwap":2149},"2025-11-12",3895.36011,3976.47998,3843,6.5,12800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-11",3789.1499,3910,3706.1001,3889.98999,80.98,2.13,11000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-10",3701.19995,3833,3681.70996,3809.01001,103.72,2.8,8900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":567,"transactions":9,"vwap":2185},"2025-11-07",3794.90991,3804.90991,3644.41992,3705.29004,-70.9199,-1.88,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1041,"transactions":9,"vwap":2193},"2025-11-06",3656.61011,3826.72998,3600.6001,3776.20996,94.21,2.56,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-11-05",3678.090088,3721,3580,3682,75.5,2.09,8400,{"date":2206,"open":823,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1422,"transactions":9,"vwap":2209},"2025-11-04",3669.3999,3561,3606.5,8.03,0.22,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":985,"transactions":9,"vwap":2215},"2025-11-03",3323.19995,3598.46997,228.49,6.78,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":855,"volume":2225,"transactions":9,"vwap":2223},"2025-10-31",3280,3394,3267.45996,3369.97998,59.5,1300,{"date":2227,"open":2228,"high":2229,"low":31,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-30",3170.33008,3312,3310.47998,92.48,2.87,2000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2233,"transactions":9,"vwap":2239},"2025-10-29",3325.20996,3329.66992,3165.65991,3218,-62,-1.89,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2220,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2220},"2025-10-28",3335.98999,3353,3273.02002,-39.8701,-1.2,1200,{"date":2251,"open":2252,"high":2245,"low":2253,"close":2254,"change":2255,"percent_change":1709,"volume":2256,"transactions":9,"vwap":2254},"2025-10-27",3339.79004,3297.030029,3319.87012,-21.1199,1500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2256,"transactions":9,"vwap":2262},"2025-10-24",3382.73999,3435.95996,3326,3340.98999,25.8101,0.78,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-23",3325.5,3359.8501,3278.040039,3315.17993,21.79,0.66,1400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-22",3401.01001,3458.18994,3271.22998,3293.38989,-141.1001,-4.11,3400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":389,"volume":2225,"transactions":9,"vwap":2288},"2025-10-21",3450.5,3469.42993,3390,3434.48999,-1.46,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":714,"volume":2297,"transactions":9,"vwap":2295},"2025-10-20",3430,3484,3390.050049,3435.94995,29.8599,1100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2225,"transactions":9,"vwap":2303},"2025-10-17",3415.15991,3471.71997,3341.02002,3406.090088,-33.71,-0.98,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2256,"transactions":9,"vwap":2311},"2025-10-16",3437.8501,3484.31006,3389.75,3439.80005,-5.1799,-0.15,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-15",3388.91992,3451.95996,3320.62012,3444.97998,55.76,1.65,1700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1506,"volume":2273,"transactions":9,"vwap":2328},"2025-10-14",3399.94995,3428.16992,3243.30005,3389.21997,19.4199,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1650,"volume":2273,"transactions":9,"vwap":2335},"2025-10-13",3382.28003,3399.55005,3350,3369.80005,3.1501,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":422,"volume":2256,"transactions":9,"vwap":2342},"2025-10-10",3385,3428.77002,3329.55005,3366.6499,-14.4702,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":894,"volume":841,"transactions":9,"vwap":2349},"2025-10-09",3475.12012,3511.87012,3242.90991,3381.12012,-95.98,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":1386,"volume":2357,"transactions":9,"vwap":2355},"2025-10-08",3535.53003,3574.8501,3477.1001,-59.5,1600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-07",3518.77002,3579.75,3486.73999,3536.6001,22,0.63,2500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2233,"transactions":9,"vwap":2372},"2025-10-06",3559,3602.28003,3481.5,3514.6001,-45.3999,-1.28,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-10-03",3618,3660.26001,3550.01001,3560,-57.55,-1.59,3300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2366,"transactions":9,"vwap":2389},"2025-10-02",3678.080078,3685.15991,3576.080078,3617.55005,-85.54,-2.31,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1363,"volume":2399,"transactions":9,"vwap":2397},"2025-10-01",3645.8999,3731.47998,3602.5,3703.090088,56.0901,1900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1379,"volume":2407,"transactions":9,"vwap":2405},"2025-09-30",3672.8999,3733.070068,3644.37988,3647,-23.99,2400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":694,"volume":2415,"transactions":9,"vwap":2413},"2025-09-29",3768,3769.98999,3659.3999,3670.98999,-76.4299,2900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-26",3719.98999,3814.62012,3651.11011,3747.41992,57.4399,1.56,2600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2256,"transactions":9,"vwap":2430},"2025-09-25",3658.66992,3731.38989,3612.56006,3689.97998,55.6499,1.53,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2256,"transactions":9,"vwap":2438},"2025-09-24",3640.69995,3719.94995,3600.3501,3634.33008,-39.75,-1.08,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1568,"volume":2415,"transactions":9,"vwap":2446},"2025-09-23",3681.93994,3723.8999,3605.12988,3674.080078,-3.9199,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-22",3561.70996,3711.5,3550,3678,177.8,5.08,3000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":1134,"transactions":9,"vwap":2461},"2025-09-19",3899,3921.93994,3500.19995,-374.8,-9.67,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":400,"volume":2471,"transactions":9,"vwap":2469},"2025-09-18",3889.29004,3923.6499,3855.3999,3875,-17,900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1524,"volume":2479,"transactions":9,"vwap":2477},"2025-09-17",3914.40991,3992,3880.56006,3892,-21,1800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-16",3887.5,3929.97998,3875.19995,3913,28.71,0.74,2100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":632,"volume":2496,"transactions":9,"vwap":2494},"2025-09-15",3938.02002,3960,3868.20996,3884.29004,-58.5,2200,{"date":2498,"open":2499,"high":2475,"low":2500,"close":2501,"change":2502,"percent_change":389,"volume":2357,"transactions":9,"vwap":2501},"2025-09-12",3989.87988,3913.8501,3942.79004,-1.6799,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2225,"transactions":9,"vwap":2508},"2025-09-11",3881.17993,3958.57007,3868.79004,3944.46997,65.77,1.7,{"date":2512,"open":2513,"high":459,"low":2514,"close":2515,"change":2516,"percent_change":653,"volume":2249,"transactions":9,"vwap":2515},"2025-09-10",3903.83008,3828.76001,3878.69995,-22.3,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2256,"transactions":9,"vwap":2522},"2025-09-09",3969,3970,3897.22998,3901,-68.03,-1.71,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2074,"volume":2297,"transactions":9,"vwap":2530},"2025-09-08",3890.52002,3976.060059,3875.02002,3969.030029,27.49,{"date":2533,"open":2534,"high":2535,"low":2500,"close":2536,"change":2537,"percent_change":1099,"volume":182,"transactions":9,"vwap":2536},"2025-09-05",3988.040039,3999.79004,3941.54004,-8.24,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2273,"transactions":9,"vwap":2543},"2025-09-04",3985,4028.80005,3935.02002,3949.78003,-64.76,-1.61,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2415,"transactions":9,"vwap":2551},"2025-09-03",3945,4035.6499,3929.33008,4014.54004,64.04,1.62,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":43,"volume":2233,"transactions":9,"vwap":2559},"2025-09-02",3958.84009,3963.44995,3900.02002,3950.5,-18.7,{"date":2562,"open":459,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2479,"transactions":9,"vwap":2565},"2025-08-29",4038.54004,3901.75,3969.19995,43.4099,1.11,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-28",3813.62012,3941.11011,3729.18994,3925.79004,150.79,3.99,3700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":988,"volume":2399,"transactions":9,"vwap":2582},"2025-08-27",3739.75,3814.13989,3690.02002,3775,66.3101,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2357,"transactions":9,"vwap":2589},"2025-08-26",3688.37012,3747.37988,3668.95996,3708.68994,18.0798,0.49,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1346,"volume":2322,"transactions":9,"vwap":2597},"2025-08-25",3699.98999,3744.56006,3660.52002,3690.61011,4.6902,{"date":2600,"open":823,"high":487,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-22",3581.91992,3685.91992,75.8398,2.1,2700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":763,"volume":1422,"transactions":9,"vwap":2609},"2025-08-21",3529.5,3610.080078,3477.11011,71.71,{"date":2613,"open":2380,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2057,"volume":2618,"transactions":9,"vwap":2616},"2025-08-20",3576.98999,3512.81006,3538.37012,-5.6299,700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2471,"transactions":9,"vwap":2624},"2025-08-19",3588,3591.34009,3529.51001,3544,-34.1799,-0.96,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":146,"volume":1422,"transactions":9,"vwap":2632},"2025-08-18",3540,3584.87988,3512.050049,3578.17993,24.3999,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2297,"transactions":9,"vwap":2639},"2025-08-15",3508.54004,3591.93994,3504.81006,3553.78003,43.78,1.25,{"date":2643,"open":2644,"high":2645,"low":832,"close":2646,"change":2647,"percent_change":2648,"volume":182,"transactions":9,"vwap":2646},"2025-08-14",3550.5,3591.71997,3510,-66.02,-1.85,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1515,"volume":182,"transactions":9,"vwap":2654},"2025-08-13",3536.66992,3591,3500.12012,3576.02002,34.3101,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1474,"volume":2297,"transactions":9,"vwap":2661},"2025-08-12",3485.72998,3556.78003,3475.25,3541.70996,64.6199,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":2668,"percent_change":50,"volume":182,"transactions":9,"vwap":2667},"2025-08-11",3526,3547.01001,3477.090088,-49,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2479,"transactions":9,"vwap":2674},"2025-08-08",3515.98999,3548.78003,3487.72998,3526.090088,8.47,0.24,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2256,"transactions":9,"vwap":2682},"2025-08-07",3494.98999,3535,3489.97998,3517.62012,29.4202,0.84,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1270,"volume":2366,"transactions":9,"vwap":2690},"2025-08-06",3498,3538.3501,3450,3488.19995,5.2,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":848,"transactions":9,"vwap":2697},"2025-08-05",3380,3494.43994,3340.01001,3483,103.01,3.05,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":848,"transactions":9,"vwap":2705},"2025-08-04",3181.31006,3398,3165.02002,3379.98999,211.4099,6.67,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2357,"transactions":9,"vwap":2713},"2025-08-01",3188.6001,3229,3157.45996,3168.58008,1.4002,0.04,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":805,"volume":2357,"transactions":9,"vwap":2721},"2025-07-31",3249.48999,3260.5,3156.94995,3167.17993,-53.25,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2424,"transactions":9,"vwap":2728},"2025-07-30",3135,3262.20996,3117.36011,3220.42993,34.6699,1.09,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":2736,"percent_change":2737,"volume":2256,"transactions":9,"vwap":2734},"2025-07-29",3101.1001,3185.76001,3100.5,58.4299,1.87,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":182,"transactions":9,"vwap":2743},"2025-07-28",3132,3150,3094.43994,3127.33008,-0.78,-0.02,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2365,"volume":182,"transactions":9,"vwap":2751},"2025-07-25",3108.37988,3150.43994,3081.21997,3128.11011,19.7302,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2748,"change":2758,"percent_change":2759,"volume":2256,"transactions":9,"vwap":2748},"2025-07-24",3143,3148.16992,3091.46997,10.8699,0.35,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":2766,"volume":2424,"transactions":9,"vwap":2764},"2025-07-23",3055.86011,3128.18994,3097.51001,43.0901,1.41,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":443,"volume":2273,"transactions":9,"vwap":2772},"2025-07-22",3027.11011,3085.090088,2990,3054.41992,24.22,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2399,"transactions":9,"vwap":2779},"2025-07-21",3055.42993,3102.56006,3022.90991,3030.19995,-32.3701,-1.06,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1709,"volume":2249,"transactions":9,"vwap":2787},"2025-07-18",3074.98999,3099.69995,3039.1001,3062.57007,-19.3699,{"date":2790,"open":2791,"high":797,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2322,"transactions":9,"vwap":2793},"2025-07-17",3027.02002,3022.32007,3081.93994,38.9299,1.28,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":813,"volume":2471,"transactions":9,"vwap":2801},"2025-07-16",3019,3050,3000.45996,3043.01001,12.99,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1221,"volume":2273,"transactions":9,"vwap":2808},"2025-07-15",3029.3999,3050.1499,3004.27002,3030.02002,5.22,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":178,"volume":2249,"transactions":9,"vwap":2815},"2025-07-14",3026.30005,3049.5,3005.40991,3024.80005,-1.0501,{"date":2818,"open":2819,"high":2799,"low":2820,"close":2821,"change":2822,"percent_change":1483,"volume":2357,"transactions":9,"vwap":2821},"2025-07-11",3037,2999.060059,3025.8501,13.8401,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":117,"volume":2273,"transactions":9,"vwap":2828},"2025-07-10",3020,3069.93994,2990.48999,3012.01001,-11.6599,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2399,"transactions":9,"vwap":2835},"2025-07-09",2972.94995,3025,2953.02002,3023.66992,63.97,2.16,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":348,"volume":2407,"transactions":9,"vwap":2843},"2025-07-08",3004,3033.67993,2956.63989,2959.69995,-53.1702,{"date":2846,"open":2456,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2233,"transactions":9,"vwap":2849},"2025-07-07",3034.30005,2970.060059,3012.87012,-0.1899,-0.01,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":774,"volume":2225,"transactions":9,"vwap":2857},"2025-07-03",3003.070068,3039,2995,3013.060059,-3.5698,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2282,"transactions":9,"vwap":2864},"2025-07-02",2920.31006,3032.67993,2900.6001,3016.62988,101.1099,3.47,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1402,"volume":2282,"transactions":9,"vwap":2872},"2025-07-01",2853.56006,2973,2811.98999,2915.52002,54.3201,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2365,"volume":2576,"transactions":9,"vwap":2879},"2025-06-30",2818.1001,2892.91992,2740,2861.19995,17.9099,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":1041,"transactions":9,"vwap":2886},"2025-06-27",2901,2925.37988,2744.88989,2843.29004,-67.8,-2.33,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":797,"transactions":9,"vwap":2893},"2025-06-26",2873.29004,2989.54004,2911.090088,45.4102,1.58,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1832,"volume":2903,"transactions":9,"vwap":2901},"2025-06-25",2884.83008,2938.75,2865.6499,2865.67993,-39.5701,2300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2903,"transactions":9,"vwap":2909},"2025-06-24",2867.63989,2923.25,2860.21997,2905.25,54.6201,1.92,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2264,"volume":2605,"transactions":9,"vwap":2917},"2025-06-23",2827.32007,2903.060059,2795.77002,2850.62988,21.96,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1817,"volume":2415,"transactions":9,"vwap":2924},"2025-06-20",2789.87012,2833.15991,2760.83008,2828.66992,38.5898,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-18",2706.68994,2801,2790.080078,83.3901,3.08,2800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2928,"change":2939,"percent_change":1906,"volume":2488,"transactions":9,"vwap":2928},"2025-06-17",2707.30005,2756.69995,2697,-13.4102,{"date":2941,"open":2942,"high":2943,"low":2938,"close":2944,"change":2945,"percent_change":2264,"volume":2357,"transactions":9,"vwap":2944},"2025-06-16",2698,2740.62988,2720.1001,21.1702,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2950,"change":2951,"percent_change":704,"volume":2225,"transactions":9,"vwap":2950},"2025-06-13",2738.1001,2770.62012,2698.92993,-50.0701,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2273,"transactions":9,"vwap":2957},"2025-06-12",2707.62012,2759.02002,2700.030029,2749,37.76,1.39,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2225,"transactions":9,"vwap":2965},"2025-06-11",2763,2769.48999,2700.56006,2711.23999,-14.49,-0.53,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":612,"volume":2407,"transactions":9,"vwap":2973},"2025-06-10",2711.58008,2756.02002,2697.77002,2725.72998,20.5901,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-09",2774.91992,2806.27002,2694,2705.13989,-70.9001,-2.55,3200,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2488,"transactions":9,"vwap":2989},"2025-06-06",2799,2822.44995,2760,2776.040039,7.8,0.28,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":2233,"transactions":9,"vwap":2997},"2025-06-05",2738,2795.61011,2728,2768.23999,38.6399,1.42,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3004,"change":3005,"percent_change":163,"volume":2407,"transactions":9,"vwap":3004},"2025-06-04",2785,2813.32007,2729.6001,-11.3899,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":43,"volume":2488,"transactions":9,"vwap":3011},"2025-06-03",2753,2816,2728.01001,2740.98999,-13.0601,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2232,"volume":2407,"transactions":9,"vwap":3018},"2025-06-02",2688.01001,2775.45996,2680.95996,2754.050049,76.8701,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3024,"change":3025,"percent_change":3026,"volume":797,"transactions":9,"vwap":3024},"2025-05-30",2730,2753.15991,2677.17993,-27.28,-1.01,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":2496,"transactions":9,"vwap":3032},"2025-05-29",2651.37988,2723.68994,2640,2704.45996,43.5999,1.64,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2365,"volume":2399,"transactions":9,"vwap":3040},"2025-05-28",2656,2688.79004,2645,2660.86011,16.6101,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2699,"volume":2424,"transactions":9,"vwap":3047},"2025-05-27",2588.40991,2678.8999,2580,2644.25,78.25,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":2415,"transactions":9,"vwap":3054},"2025-05-23",2590,2647.40991,2561.62988,2566,-29,-1.12,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":2282,"transactions":9,"vwap":3062},"2025-05-22",2514.3999,2612,2467,2595,135.3101,5.5,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1524,"volume":2399,"transactions":9,"vwap":3070},"2025-05-21",2490,2502,2446.37012,2459.68994,-13.3101,{"date":3073,"open":2366,"high":3074,"low":3075,"close":3075,"change":3076,"percent_change":3077,"volume":2479,"transactions":9,"vwap":3075},"2025-05-20",2515.44995,2473,-35.5701,-1.42,{"date":3079,"open":3080,"high":3081,"low":184,"close":3082,"change":3083,"percent_change":1634,"volume":2605,"transactions":9,"vwap":3082},"2025-05-19",2453,2508.58008,2508.57007,33.75,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":485,"volume":2322,"transactions":9,"vwap":3089},"2025-05-16",2489,2514.88989,2460,2474.82007,-23.1399,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":2357,"transactions":9,"vwap":3096},"2025-05-15",2503,2517,2470,2497.95996,-15.23,-0.61,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":642,"volume":2225,"transactions":9,"vwap":3104},"2025-05-14",2520.19995,2538,2484.01001,2513.18994,-22.8601,{"date":3107,"open":2366,"high":3108,"low":3109,"close":3108,"change":3110,"percent_change":3111,"volume":2256,"transactions":9,"vwap":3108},"2025-05-13",2536.050049,2481.31006,36.0701,1.44,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3116,"change":3117,"percent_change":3118,"volume":2233,"transactions":9,"vwap":3116},"2025-05-12",2537.98999,2543.52002,2499.97998,-10.02,-0.4,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":1338,"volume":2297,"transactions":9,"vwap":3124},"2025-05-09",2525,2546.16992,2506.31006,2510,-21.4299,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":2471,"transactions":9,"vwap":3131},"2025-05-08",2521,2546.17993,2500.01001,2531.42993,16.3198,0.65,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":2967,"volume":2225,"transactions":9,"vwap":3139},"2025-05-07",2527.87012,2544,2506.1001,2515.11011,-13.3799,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":3148,"volume":2273,"transactions":9,"vwap":3146},"2025-05-06",2565.40991,2576.96997,2519.1001,2528.48999,-36.01,-1.4,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":3155,"percent_change":2781,"volume":2479,"transactions":9,"vwap":3154},"2025-05-05",2603.12012,2610.98999,2548.52002,2564.5,-27.6001,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":2225,"transactions":9,"vwap":3161},"2025-05-02",2584.38989,2610,2582,2592.1001,20.9702,0.82,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":653,"volume":2383,"transactions":9,"vwap":3169},"2025-05-01",2558,2592,2542.25,2571.12988,-14.8501,{"date":3172,"open":3173,"high":2424,"low":3174,"close":3175,"change":3176,"percent_change":2074,"volume":2399,"transactions":9,"vwap":3175},"2025-04-30",2565.63989,2516.25,2585.97998,18.0501,{"date":3178,"open":3179,"high":3180,"low":3179,"close":3181,"change":3182,"percent_change":3183,"volume":2479,"transactions":9,"vwap":3181},"2025-04-29",2485.01001,2613.3999,2567.92993,56.9299,2.27,{"date":188,"open":3185,"high":3186,"low":3187,"close":3187,"change":3188,"percent_change":3189,"volume":2297,"transactions":9,"vwap":3187},2578,2612.40991,2511,-67,-2.6]