[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMP":3,"homepage-market-summary":30,"stock-historical-AMP":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ameriprise Financial, Inc.","NYSE",null,"INVESTMENT ADVICE","Ameriprise Financial has evolved into a diversified financial services provider that generates roughly 65% of its operating profit from advice and wealth management. With nearly $1.2 trillion in segment assets under management and advisory at year-end 2025, and with roughly 10,600 affiliated and employee advisors, Ameriprise is one of the larger US-based wealth managers. It also boasts a reasonably large asset management franchise in Columbia Threadneedle, which boasted $678 billion in assets under management at year-end 2025. The firm's third segment is its retirement and protection services business, which sells insurance products to the firm's advisory clients. After eliminations, Ameriprise had $1.69 trillion in assets under management and advisory across segments at year-end 2025.","13,600","Minneapolis, MN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},490.91,492.59,497.18,487.32,494.82,-3.91,-0.79,459239.563464,21863,491.0488,582.049988,11.74,1346666.7806183337,84,5294,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},572.56,422.37,581917,212399536.593459,4.97,"2025-04-22",[186,187,196,207,218,229,239,250,261,272,283,294,305,315,326,337,347,358,369,380,390,401,411,422,433,443,453,463,474,484,494,504,515,525,536,546,557,568,579,589,600,611,621,632,642,652,663,674,685,696,707,718,729,739,750,758,766,775,783,791,800,809,818,825,834,843,852,861,870,879,888,896,905,914,923,930,939,948,957,966,974,983,991,1000,1008,1016,1025,1033,1042,1051,1059,1068,1077,1086,1094,1103,1110,1118,1127,1135,1143,1152,1161,1170,1178,1187,1195,1204,1211,1220,1229,1238,1246,1255,1263,1270,1277,1286,1295,1303,1311,1317,1325,1332,1339,1347,1356,1364,1373,1382,1389,1397,1406,1415,1424,1432,1439,1446,1454,1462,1470,1478,1487,1496,1504,1513,1522,1529,1538,1547,1554,1561,1570,1578,1587,1596,1604,1611,1619,1628,1636,1645,1652,1660,1669,1678,1687,1695,1703,1712,1720,1729,1736,1745,1754,1763,1772,1781,1790,1799,1805,1814,1823,1830,1837,1846,1855,1864,1872,1881,1890,1899,1906,1913,1921,1929,1937,1945,1952,1960,1968,1976,1984,1991,1999,2006,2015,2022,2030,2039,2046,2054,2061,2068,2074,2083,2090,2098,2107,2115,2124,2132,2141,2149,2156,2164,2172,2179,2188,2197,2203,2211,2220,2229,2237,2244,2252,2259,2268,2276,2283,2292,2300,2308,2315,2323,2331,2339,2347,2355,2363,2368,2375,2383,2392,2399,2406,2412,2421,2429,2435,2441,2450,2457,2464,2469,2477,2485,2492,2499,2506,2514,2522,2531,2539,2546,2554,2561,2569,2578,2587,2596,2603,2611,2619,2628,2637,2645,2653,2661,2670,2678,2687,2694,2701,2709,2717,2724,2732,2741,2749,2758,2765,2773,2781,2790,2798,2807,2815,2823,2831,2840,2845,2852,2860,2867,2875,2883,2891,2898,2906,2913,2920,2927,2935,2943,2950,2959,2968,2976,2983,2990,2998,3006,3013,3020,3028,3034,3042,3048,3057,3064,3070,3078,3086,3094,3102,3108,3117,3124,3130,3139,3147,3154,3162,3170,3178,3185,3192,3199,3207,3214,3223,3231,3238],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},489.28,497.44,486.82,2.47,0.5,595524.253389,26859,494.3026,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",497.78,502.49,492,492.35,-4.97,-1,769340.452071,26761,494.5183,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",493.45,498.34,492.58,497.32,1.16,0.23,496906.752482,25702,496.0242,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",491.59,497.76,489.3925,496.16,3.16,0.64,724927.766237,31770,494.6631,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",486.37,500.21,493,7.85,1.62,765113.386927,31208,495.0702,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",504.89,507.53,477.91,485.15,-17.64,-3.51,1020360.134511,35881,486.8903,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",508.82,516.22,501.37,502.79,-9.58,-1.87,728086.982015,27938,506.3604,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",536.78,536.82,498.795,512.37,-23.35,-4.36,1046351.095529,35604,512.5939,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",550.22,552.51,534.12,535.72,-8.61,-1.58,659434.536366,25600,536.955,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",544.2,547.12,537.08,544.33,-1.37,-0.25,1374495.623248,20987,544.2395,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",544.57,552.13,541.82,545.7,4.84,0.89,525113.576505,20241,545.7278,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",556.84,531.605,540.86,-18.48,-3.3,609633.585337,24554,544.1572,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",555.85,560.18,552.39,559.34,0.8,0.14,685418.09399,32037,557.6098,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",556.36,562.35,552.59,558.54,0.93,0.17,596291.324979,24017,558.0229,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":159,"volume":344,"transactions":345,"vwap":346},"2026-09-11",560,561.27,550.8525,557.61,4.08,327074.444293,15324,555.7654,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",554.91,563.6458,552.5,553.53,1.65,0.3,552289.335566,24427,554.3811,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",554.94,557.23,546.84,551.88,-4.79,-0.86,787333.972044,22957,552.1951,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",557.89,561.24,554.1,556.67,-3.89,-0.69,545651.922728,23187,557.9587,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",553.25,565.58,560.56,-4.52,-0.8,372794.439616,17956,561.5325,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",557.05,567.33,554.19,565.08,13.23,2.4,470670.472226,18791,563.5634,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",544.21,561.82,551.85,9.21,1.7,418990.834928,21966,553.5593,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",549.85,558.56,541.275,542.64,-10.47,-1.89,468002.643771,19328,544.7658,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",557.99,559.15,553,553.11,-6.21,-1.11,482457.606061,14636,554.2543,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":225,"volume":440,"transactions":441,"vwap":442},"2026-08-28",557.15,561.21,554.95,559.32,3.55,271176.425262,16110,558.8921,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":386,"volume":450,"transactions":451,"vwap":452},"2026-08-27",555.9,561.46,550.01,555.77,-4.51,304322.706078,14303,555.8411,{"date":454,"open":438,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",563.51,550,560.28,0.02,0,306660.085186,16387,559.3682,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",560.62,561.58,555.36,560.26,-0.87,-0.16,281046.202814,14366,559.6085,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":176,"volume":481,"transactions":482,"vwap":483},"2026-08-24",555.2,563.34,553.44,561.13,5.54,249831.671679,14595,560.7822,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",551.46,562.61,555.59,8.5,1.55,571588.777308,18551,556.3941,{"date":495,"open":372,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",564.4725,546.66,547.09,-12.69,-2.27,382855.171491,17907,552.4208,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",565.3,571.1,558.88,559.78,-2.34,-0.42,384180.662591,17397,563.2301,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":168,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",566.25,568.7,560.01,562.12,0.09,329281.104956,15234,564.3173,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",567.95,571.18,561.19,561.63,-7.91,-1.39,432875.283131,17325,563.0844,{"date":537,"open":538,"high":179,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",571,567.9292,569.54,-1.14,-0.2,269678.343902,12400,569.7967,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",565.94,571.17,560.98,570.68,5.61,0.99,318728.002535,14657,567.8065,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",560.21,565.32,557.64,565.07,2.09,0.37,362711.743655,18105,562.3882,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",555.67,565.44,555.6,562.98,5.45,0.98,379422.538169,15754,562.6052,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":101,"volume":586,"transactions":587,"vwap":588},"2026-08-10",555.74,562.42,550.25,557.53,5.55,289850.347282,15915,558.1186,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",555.22,558.5899,549.8,551.98,-7.84,-1.4,334507.569526,16849,552.7256,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",565,565.05,554.13,559.82,-1.21,-0.22,329557.87619,18475,558.5891,{"date":612,"open":339,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",564.3,554.86,561.03,7.45,1.35,414246.159716,17244,560.133,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",552.07,557.11,550.64,553.58,1.51,0.27,447372.410919,20587,553.8022,{"date":633,"open":634,"high":635,"low":636,"close":623,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",546.49,553.8195,543.97,6.23,1.14,319929.492162,17933,549.9843,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":122,"volume":649,"transactions":650,"vwap":651},"2026-07-31",545.52,549.39,543.43,545.84,1.38,479016.122611,16545,546.7549,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",541.41,546.31,532.92,544.46,4.17,0.77,396099.478271,18388,542.5322,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",541.64,547.92,539,540.29,-6.33,-1.16,439819.989989,21598,543.1029,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",538.23,553.46,536.285,546.62,8.61,1.6,642522.631033,24195,546.7894,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",534.43,543.25,530.91,538.01,9.11,1.72,615238.509588,22605,537.4168,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",519.41,530.21,510.745,528.9,8.79,1.69,447047.603101,19311,525.7179,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",531.37,536.58,515.09,520.11,-6.71,-1.27,871616.094427,34186,521.5225,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",529.68,531.455,525.205,526.82,-1.55,-0.29,641813.791728,25404,527.6115,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":67,"volume":736,"transactions":737,"vwap":738},"2026-07-21",527.9,529.35,522.9577,528.37,2.15,556954.981071,19263,527.4386,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",528.76,530.815,523.17,526.22,-1.65,-0.31,459782.018805,21550,526.5607,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":203,"volume":757,"transactions":9,"vwap":755},"2026-07-17",523.79999,538.92999,523.69,527.87,-5.34,661500,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",520.049988,533.23999,533.21002,5.93,1.12,666900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",518.88,533.039978,516.41998,527.28003,8.6801,1.67,692400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":564,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-14",511.22,521.38,505.38,518.59998,0.07,560000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",503.53,519.31,518.22998,11.47,2.26,745600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",508.79999,513,500.69,506.76001,6.6,1.32,456200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",495.10001,506.070007,489.26999,500.16,9.58,1.95,601300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",509.88,510.38,488.78,490.57999,-17.26,-3.4,893100,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":781,"volume":824,"transactions":9,"vwap":822},"2026-07-07",505.76999,512.70001,507.84,0.34,553900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",490.37,507.73999,487.17001,507.5,18.34,3.75,753200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",484.70001,492.45999,481.5,489.16,9.48,1.98,694500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",460,480.81,457.39001,479.67999,20.92,4.56,657400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",449.82001,460.34,449.079987,458.76001,11.97,2.68,790100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",454.5,458.70999,446.040009,446.79001,-6.02,-1.33,865300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",452.97,455,444,452.81,-0.48,-0.11,2748200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",463.89999,469.63,452.10999,453.29001,-7.66,-1.66,675200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":429,"volume":895,"transactions":9,"vwap":893},"2026-06-24",463.60999,465.48999,454.73001,460.95001,-5.16,674800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",466.53,473.56,464.76999,466.10999,-5.3,-1.12,854900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",469.41,474.67001,467.13,471.41,3.98,0.85,708300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",476.37,477.48999,465.12,467.42999,-4.54,-0.96,1269300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":225,"percent_change":322,"volume":929,"transactions":9,"vwap":928},"2026-06-17",470.94,476.73999,469.82001,471.97,459800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",463.98999,473.29999,460.26001,471.32999,11.45,2.49,648300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",463.31,467.089996,459.17001,459.88,0.75,0.16,588100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",452.88,463.91,451.34,459.13,8.75,1.94,681900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",451.31,452.25,446.56,450.38,-0.24,-0.05,364500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":142,"volume":973,"transactions":9,"vwap":971},"2026-06-10",448.10001,454.14999,445.64999,450.62,1.43,489000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",451.53,455.14999,442.54999,449.19,-0.19,-0.04,480900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":670,"volume":990,"transactions":9,"vwap":988},"2026-06-08",453.92999,455.85001,447.70001,449.38,-5.28,547600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",456.13,457.079987,452.84,454.66,-0.43,-0.09,615400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",444.54999,458.51999,455.089996,14.16,3.21,565600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":203,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",441.85999,444.62,433.23999,440.92999,-4.47,547500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",443.51001,451.28,438.66,445.39999,-1.75,-0.39,636700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":142,"volume":1032,"transactions":9,"vwap":1030},"2026-06-01",443.76999,453.66,442,447.14999,1.44,745300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",439.73999,449.32999,438.5,445.70999,5.86,1.33,1582300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",439.20001,444.87,437.23999,439.85001,-3.32,-0.75,675700,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",454.42999,437.26999,443.17001,-12.33,-2.71,576500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",451.01001,456.17999,450.089996,455.5,3.19,0.71,475100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",452.45999,457.12,450.12,452.31,1.74,0.39,629500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",454.82999,459,438.84,450.57001,-6.7,-1.47,795800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":596,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",463.42999,465.75,456.87,457.26999,-6.49,698400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",470.76001,472.32001,463.35999,463.76001,-7.42,-1.57,423900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":321,"percent_change":333,"volume":1109,"transactions":9,"vwap":1108},"2026-05-18",470.42999,477.78,464.10999,471.17999,430000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":886,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-15",471.57999,475.81,468.48001,470.38,-0.35,585900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",471.67001,475.78,466.48001,472.040009,2.86,0.61,427900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":542,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",467.85001,471.94,465.63,469.17999,-0.94,521400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":648,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",463.95999,472.44,460.019989,470.12,6.42,845200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",466,467.47,460.60001,463.70001,-1.86,-0.4,549100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",460.92999,467.79001,458.87,465.56,6.72,1.46,604200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",472.089996,477.62,457.39999,458.84,-16.45,-3.46,604500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":225,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",477.059998,480.049988,473.42999,475.29001,0.13,514000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",468.22,478.42999,467.070007,474.64999,6.06,1.29,406700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":354,"volume":1194,"transactions":9,"vwap":1192},"2026-05-04",460.79001,474.14001,460.64999,468.59,1.4,415300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",475.60001,477.070007,466.76001,467.19,-7.6,-1.6,536300,{"date":1205,"open":925,"high":1206,"low":932,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",480.79001,474.79001,-0.59,-0.12,709400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-29",474.84,478.75,469.089996,475.38,0.03,0.01,547200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-28",483.88,487.059998,474.5,475.35001,-2.51,-0.53,581400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",463.26999,480.79999,462.98999,477.85999,13.74,2.96,1008600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":575,"volume":1245,"transactions":9,"vwap":1243},"2026-04-24",459.20999,468,451.98001,464.12,4.49,1197100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",464.75,466.79999,454.29001,459.63,-8.88,-1.9,769400,{"date":1256,"open":1257,"high":1258,"low":845,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-22",463.45999,468.51999,468.51001,7.43,1.61,536100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1244,"percent_change":575,"volume":1269,"transactions":9,"vwap":1268},"2026-04-21",461.48999,467.32001,458.79999,461.079987,566600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1075,"percent_change":521,"volume":1276,"transactions":9,"vwap":1275},"2026-04-20",455.01001,461.69,453.92001,456.59,574600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-17",462.29999,466.32999,454.88,456.20001,-2.78,-0.61,1082200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",467.64999,471.89001,458.51001,458.98001,-9.17,-1.96,498200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1040,"volume":1302,"transactions":9,"vwap":1300},"2026-04-15",465.69,471.39999,462.88,468.14999,6.16,526600,{"date":1304,"open":1305,"high":881,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",458.059998,454.59,461.98999,6.93,1.52,527600,{"date":1312,"open":1055,"high":1313,"low":1029,"close":1314,"change":1315,"percent_change":807,"volume":1316,"transactions":9,"vwap":1314},"2026-04-13",455.12,455.059998,8.72,655200,{"date":1318,"open":1319,"high":854,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",449.13,441.26001,446.34,-6.56,-1.45,621900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":542,"percent_change":981,"volume":1331,"transactions":9,"vwap":1330},"2026-04-09",450.079987,454.70999,446.69,452.89999,878900,{"date":1333,"open":1334,"high":1053,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",443.73001,453.10001,21.04,4.87,862400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1075,"volume":1346,"transactions":9,"vwap":1344},"2026-04-07",426.79001,432.59,422.81,432.059998,1.66,805200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",436.17999,438.75,429.92001,430.39999,-3.54,-0.82,483000,{"date":1357,"open":1358,"high":1359,"low":180,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-02",430.19,440.089996,433.94,-2.73,-0.63,619700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",448.48999,449.59,427.14999,436.67001,-7.73,-1.74,645100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",443.48001,447.84,436.20001,444.39999,5.97,1.36,632200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":235,"percent_change":564,"volume":1388,"transactions":9,"vwap":1387},"2026-03-30",440.37,446.59,436.75,438.42999,534700,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",445.92999,435.01001,436.81,-11.34,-2.53,531000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",448.88,454.32001,445.98999,448.14999,-3.74,-0.83,390300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",452.45001,457.57999,445.089996,451.89001,3.72,0.83,691600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",439.26001,450.59,436.040009,448.17001,5.26,1.19,610900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":173,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",451.67999,452.14999,441.59,442.91,3.97,938900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":764,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",430.66,440,438.94,4.88,1824700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1309,"percent_change":152,"volume":1445,"transactions":9,"vwap":1444},"2026-03-19",430.81,438,430,434.059998,843500,{"date":1447,"open":1448,"high":1359,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",435.88,431.89001,432.54001,-5.4,-1.23,701800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":290,"volume":1461,"transactions":9,"vwap":1459},"2026-03-17",444.79001,450.91,437.82001,437.94,-1.08,1096100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":376,"volume":1469,"transactions":9,"vwap":1467},"2026-03-16",446.48001,449.84,438.23001,439.019989,-3.06,597400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":67,"volume":1477,"transactions":9,"vwap":1475},"2026-03-13",446.87,448.76999,441.39999,442.079987,1.79,532300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",441.5,448.64001,439.39001,440.29001,-10.4,-2.31,632700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",454,459.75,441.29001,450.69,-5.47,-1.2,634300,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",463.81,449.57999,456.16,-5.32,-1.15,519800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-09",455.89999,462.82001,445,461.48001,-3.41,-0.73,664200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",461.92001,465.37,452.64999,464.89001,-8,-1.69,578800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":911,"percent_change":912,"volume":1528,"transactions":9,"vwap":1527},"2026-03-05",465.73001,473.38,465.10999,472.89001,534800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-04",468.98999,474.82999,468.29001,468.91,3.23,0.69,551800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-03",464.070007,470.10001,458.88,465.67999,-9.65,-2.03,870000,{"date":1548,"open":1154,"high":1549,"low":1154,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-02",477.81,475.32999,5.21,1.11,487600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1140,"change":1559,"percent_change":1168,"volume":1560,"transactions":9,"vwap":1140},"2026-02-27",475.84,479.53,465.049988,-16.86,750500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-26",479.64999,487.87,475,486.98001,8.73,1.83,557300,{"date":1571,"open":1115,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",479.089996,466.48999,478.25,12.01,2.58,631300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-24",450.32999,466.51999,449.85999,466.23999,12.46,2.75,763400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-23",467.10999,470.5,448.59,453.78,-17.91,-3.8,844000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":470,"volume":1603,"transactions":9,"vwap":1601},"2026-02-20",470.32999,471.85001,461.67999,471.69,-0.74,538200,{"date":1605,"open":1606,"high":1113,"low":1607,"close":1608,"change":1609,"percent_change":903,"volume":1610,"transactions":9,"vwap":1608},"2026-02-19",473.31,467.56,472.42999,-5.36,664800,{"date":1612,"open":1120,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-18",483.45001,471.070007,477.79001,9.01,1.92,498100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",481.67999,482,468.73001,468.78,-4.89,-1.03,740300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1380,"volume":1635,"transactions":9,"vwap":1633},"2026-02-13",468.56,478.019989,464.32001,473.67001,6.37,677300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-12",480.87,492.19,451.95999,467.29999,-18.66,-3.84,1691800,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":375,"volume":1651,"transactions":9,"vwap":1649},"2026-02-11",509.81,484.38,485.95999,-19.68,1351600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":428,"volume":1659,"transactions":9,"vwap":1657},"2026-02-10",532.33002,537.049988,496.48001,505.64001,-33.47,1294600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",539.95001,545.34998,537.59998,539.10999,-3.88,-0.71,679800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",539.84998,547,533.98999,542.98999,7.97,1.49,522300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",545,548.17999,532.099976,535.02002,-10.48,-1.92,625600,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",531.59003,550.17999,545.5,15.45,2.91,1083400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1150,"volume":1702,"transactions":9,"vwap":1700},"2026-02-03",529.48999,535,519.84003,530.049988,-2.13,707700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-02",526.40002,535.15997,521.79999,532.17999,4.99,0.95,697500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":764,"volume":1719,"transactions":9,"vwap":1717},"2026-01-30",527.25,533.080017,517.41998,527.19,5.83,1159300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-29",537.78998,543,515.90002,521.35999,21.69,4.34,1211600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":81,"percent_change":628,"volume":1735,"transactions":9,"vwap":1734},"2026-01-28",500.32999,503.60999,496.54001,499.67001,546700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-27",498.47,501.64999,496.12,498.32999,-2.2,-0.44,389800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-26",498.76001,502.63,496.72,500.53,3.93,0.79,506800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-23",504.45999,506.54001,491.040009,496.60001,-11.47,-2.26,772000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",507.29999,511.79001,504.76001,508.070007,4.32,0.86,523500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-21",495.67999,509,494.29001,503.75,11.17,2.27,554500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-20",500.29001,506.39001,491.20001,492.57999,-16.74,-3.29,422600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-16",507.14999,512.62,504.70999,509.32001,1.22,0.24,647500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":225,"percent_change":1176,"volume":1102,"transactions":9,"vwap":1804},"2026-01-15",511.14999,517.73999,507.079987,508.10001,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-14",494.23999,507.76001,490.67999,507.45999,12.09,2.44,504900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-13",509.17001,511.29001,494.079987,495.37,-14.79,-2.9,533600,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":397,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-12",500,512.25,510.16,0.47,577000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1808,"change":1835,"percent_change":912,"volume":1836,"transactions":9,"vwap":1808},"2026-01-09",504.32001,510.32001,501.089996,4.29,430600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-08",496.60999,508.5,496.25,503.47,5.43,1.09,449200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-07",508.57999,510.28,496.44,498.040009,-12.2,-2.39,674300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-06",506.63,513.39001,503.29999,510.23999,2.35,0.46,492600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1124,"volume":1871,"transactions":9,"vwap":1869},"2026-01-05",492.63,513.98999,492.47,507.89001,14.12,482300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-02",490,494.75,487,493.76999,3.43,0.7,487200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-31",493.97,495.45001,490.29999,490.34,-4.13,-0.84,378200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-30",497.81,498.37,494.26999,494.47,-3.31,-0.66,319500,{"date":1900,"open":1901,"high":1901,"low":1902,"close":198,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":198},"2025-12-29",507,497.13,-4.05,-0.81,371700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1770,"percent_change":333,"volume":1912,"transactions":9,"vwap":1911},"2025-12-26",501,502.47,498.89999,501.82999,273300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-24",497.82999,505.63,500.97,2.59,0.52,270200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":192,"volume":1928,"transactions":9,"vwap":1926},"2025-12-23",497.67999,499.56,495.079987,498.38,2.46,428000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":648,"volume":1936,"transactions":9,"vwap":1934},"2025-12-22",490.82001,496.26001,490.64999,495.92001,6.75,465700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":354,"volume":1944,"transactions":9,"vwap":1942},"2025-12-19",488.94,492.85001,486.63,489.17001,1.48,1865500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":38,"percent_change":54,"volume":1951,"transactions":9,"vwap":1950},"2025-12-18",488.75,493.22,486.72,487.69,800200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":173,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-17",487.76001,493.01001,486.42001,487.5,0.18,712900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1625,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-16",492.88,494.57999,485.29001,486.60001,-0.99,603900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":997,"volume":1975,"transactions":9,"vwap":1973},"2025-12-15",497.47,499,483.76001,491.48999,-2.14,495900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":203,"volume":1983,"transactions":9,"vwap":1981},"2025-12-12",499.72,500.19,492.64001,493.63,-4.98,526900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":617,"percent_change":628,"volume":1990,"transactions":9,"vwap":1989},"2025-12-11",496.62,501.51999,492.91,498.60999,1313700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":911,"volume":1998,"transactions":9,"vwap":1996},"2025-12-10",482.76001,500.22,479.73001,497.26001,19.05,978600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1943,"percent_change":47,"volume":2005,"transactions":9,"vwap":2004},"2025-12-09",477.48001,484.56,473.89999,478.20999,404700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-08",474.62,477.67999,472.72,476.73001,-0.33,-0.07,550600,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1172,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1172},"2025-12-05",471.70001,480.66,2.95,0.62,451200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":912,"volume":2029,"transactions":9,"vwap":2027},"2025-12-04",472.34,478.29001,470.75,474.10999,4,533300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-03",457.78,470.82999,457.28,470.10999,13.32,2.92,614400,{"date":2040,"open":2041,"high":2042,"low":1073,"close":2043,"change":2044,"percent_change":67,"volume":2045,"transactions":9,"vwap":2043},"2025-12-02",457.47,460.23999,456.79001,1.88,435200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1404,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-12-01",451.87,460.54001,447.92001,454.91,-0.18,579800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1779,"percent_change":192,"volume":2060,"transactions":9,"vwap":2059},"2025-11-28",456.14001,459.48999,452.73001,455.73999,271300,{"date":2062,"open":1640,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":322,"volume":2067,"transactions":9,"vwap":2065},"2025-11-26",457.41,450.78,453.47,0.65,387100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1309,"volume":2021,"transactions":9,"vwap":2072},"2025-11-25",446.14001,455.35001,452.82001,6.77,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-24",447.79999,449.91,443.76001,446.049988,-1.51,-0.34,1099600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":763,"percent_change":81,"volume":2089,"transactions":9,"vwap":2088},"2025-11-21",443.56,453.12,442.70999,447.56,524500,{"date":2091,"open":2092,"high":845,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-20",456.12,441.25,441.63,-8.17,-1.82,706600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-19",444.13,450.5,442.44,449.79999,6.99,1.58,608200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1862,"volume":2114,"transactions":9,"vwap":2112},"2025-11-18",436.029999,445.89001,431.13,442.81,2.01,908600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-17",456.60999,458.01001,437.38,440.79999,-17.2,-3.76,1065700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":746,"volume":2131,"transactions":9,"vwap":2129},"2025-11-14",459.31,464.64001,454.84,458,-1.42,660700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-13",467.92001,470.72,458.12,459.42001,-11.12,-2.36,635600,{"date":2142,"open":2143,"high":908,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-12",467.76001,466.13,470.54001,5.6,1.2,393900,{"date":2150,"open":2151,"high":1145,"low":2129,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-11",459.76001,464.94,5.64,1.23,501600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1701,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-10",460.48001,461.72,453.39999,459.29999,-0.46,467500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":912,"volume":2171,"transactions":9,"vwap":2169},"2025-11-07",453.67999,462.59,450.67001,461.42999,3.91,697100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":724,"percent_change":2081,"volume":2178,"transactions":9,"vwap":2177},"2025-11-06",457.88,462.81,452.54999,457.51999,514400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-05",451.62,462.51001,449.35001,459.070007,7.07,1.56,593300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-04",450.73001,458.049988,448.45999,452,-0.38,-0.08,532400,{"date":2198,"open":2199,"high":2200,"low":1376,"close":2201,"change":1023,"percent_change":998,"volume":2202,"transactions":9,"vwap":2201},"2025-11-03",451.23001,455.66,452.38,826500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-31",458.64999,442.20001,452.76999,-1.34,-0.3,1003200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-30",462.76999,466.20001,451.019989,454.10999,-24.43,-5.11,1265300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-29",477.95001,483.32001,475.87,478.54001,-6,-1.24,676700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":998,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-10-28",483.41,487.66,480.19,484.54001,-0.02,429700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":574,"percent_change":638,"volume":2243,"transactions":9,"vwap":2242},"2025-10-27",483.45999,486.57999,480.67999,484.63,488800,{"date":2245,"open":2246,"high":2247,"low":1106,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-24",480.45001,482.84,479.17999,1.03,0.22,309700,{"date":2253,"open":2254,"high":848,"low":2255,"close":2256,"change":2257,"percent_change":638,"volume":2258,"transactions":9,"vwap":2256},"2025-10-23",476.60001,472.45001,478.14999,5.4,374500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-22",479.39999,481.84,472.13,472.75,-6.61,-1.38,583600,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-21",471.62,481.72,479.35999,6.68,1.41,532500,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1919,"volume":2282,"transactions":9,"vwap":2280},"2025-10-20",472.029999,476.72,472.67999,2.43,761800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-17",468.049988,470.70999,463,470.25,2.52,0.54,1065300,{"date":2293,"open":2294,"high":2295,"low":932,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-16",482.19,484.35999,467.73001,-13.54,-2.81,600100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1460,"volume":2307,"transactions":9,"vwap":2305},"2025-10-15",490.22,493.69,478.51999,481.26999,-5.25,500500,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":575,"volume":2314,"transactions":9,"vwap":2312},"2025-10-14",477.79999,492.48999,486.51999,4.71,448300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":192,"volume":2322,"transactions":9,"vwap":2320},"2025-10-13",486.13,487.34,480.31,481.81,2.38,404100,{"date":2324,"open":2325,"high":223,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-10",493.23001,478.57001,479.42999,-11.95,-2.43,460600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":122,"volume":2338,"transactions":9,"vwap":2336},"2025-10-09",493.64001,495.62,487.88,491.38,1.21,324600,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-08",498.41,489.82001,490.17001,-7.62,-1.53,540700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":911,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-07",497.070007,500.48001,494.14001,497.79001,0.81,529000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":564,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",491.88,496.13,488.79001,493.81,1.81,350600,{"date":2364,"open":2365,"high":2360,"low":2366,"close":200,"change":81,"percent_change":628,"volume":2367,"transactions":9,"vwap":200},"2025-10-03",490.70001,486.48001,455400,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":1413,"volume":2374,"transactions":9,"vwap":2372},"2025-10-02",487.20001,494.45001,490.66,4.06,490100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1965,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1965},"2025-10-01",489.70001,489.78,481.17001,-4.65,-0.95,508700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-30",499.22,501.73001,488.57001,491.25,-8.34,-1.67,743800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":354,"percent_change":106,"volume":2398,"transactions":9,"vwap":2397},"2025-09-29",499.82001,501.01001,496.67001,499.59,478000,{"date":2400,"open":1825,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1676,"volume":2405,"transactions":9,"vwap":2403},"2025-09-26",505.56,497.019989,499.29001,7.34,625200,{"date":2407,"open":2408,"high":1841,"low":2409,"close":2410,"change":106,"percent_change":1218,"volume":2411,"transactions":9,"vwap":2410},"2025-09-25",491,488.26001,491.95001,382300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-24",494.53,496.73999,489.60999,491.89001,-2.24,-0.45,376700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":964,"volume":2428,"transactions":9,"vwap":2426},"2025-09-23",493.53,500.72,490.31,494.13,-0.23,390000,{"date":2430,"open":2431,"high":2432,"low":1648,"close":2433,"change":300,"percent_change":553,"volume":2434,"transactions":9,"vwap":2433},"2025-09-22",487.64999,496.029999,494.35999,551400,{"date":2436,"open":2408,"high":2437,"low":2438,"close":2439,"change":257,"percent_change":2194,"volume":2440,"transactions":9,"vwap":2439},"2025-09-19",491.079987,486.34,489.51999,1501000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-18",488.67999,495.45999,487.72,491.39001,5.22,1.07,561200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":54,"percent_change":1218,"volume":2456,"transactions":9,"vwap":2455},"2025-09-17",486.91,493.42999,482.41,486.17001,771200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2317,"change":2462,"percent_change":746,"volume":2463,"transactions":9,"vwap":2317},"2025-09-16",488.12,489.10001,483.64001,-1.52,576300,{"date":2465,"open":2466,"high":2466,"low":1956,"close":2431,"change":2467,"percent_change":1253,"volume":2468,"transactions":9,"vwap":2431},"2025-09-15",498.59,-9.43,632800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":375,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-12",501.26001,501.56,495.88,497.079987,-0.78,302100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1917,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1917},"2025-09-11",492.32001,501.13,490.48001,8.97,1.82,465000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":200,"change":2208,"percent_change":2490,"volume":2491,"transactions":9,"vwap":200},"2025-09-10",492.82001,497.14001,489.26001,-0.27,415400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":173,"percent_change":1958,"volume":2498,"transactions":9,"vwap":2497},"2025-09-09",490.69,498.53,488.10001,493.34,434900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":224,"percent_change":2066,"volume":2505,"transactions":9,"vwap":2504},"2025-09-08",491.34,493.64999,485.31,492.44,594100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":188,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":188},"2025-09-05",511.5,511.88,487.64001,-22.62,-4.42,678100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":332,"volume":2521,"transactions":9,"vwap":2519},"2025-09-04",509.98999,513.039978,505.98001,511.89999,4.7,454100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-03",510.35999,513.90002,501.79001,507.20001,-5.62,-1.1,418100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1023,"volume":2538,"transactions":9,"vwap":2536},"2025-09-02",509.70999,512.84998,503.60001,512.82001,-1.99,384700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2096,"percent_change":1116,"volume":2545,"transactions":9,"vwap":2544},"2025-08-29",517.17999,521.83002,513.52002,514.81,418800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":746,"volume":2553,"transactions":9,"vwap":2551},"2025-08-28",519.15997,520,515.52002,516.63,-1.63,353100,{"date":2555,"open":2556,"high":2557,"low":1724,"close":2558,"change":2559,"percent_change":628,"volume":2560,"transactions":9,"vwap":2558},"2025-08-27",516.46997,521.29999,518.26001,1.37,273900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2257,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-26",509.049988,517,508.60999,516.89001,1.06,466600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-25",516.48999,518.21002,508.82001,511.48999,-5.43,-1.05,350000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-22",508.66,520.78003,506.13,516.91998,11.69,2.31,441900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-21",503.63,505.48001,499.20999,505.23001,-0.17,-0.03,305000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":365,"percent_change":2593,"volume":2602,"transactions":9,"vwap":2601},"2025-08-20",504.84,507.070007,501.45001,505.39999,443000,{"date":2604,"open":2605,"high":2580,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-19",504.51001,504.16,506.26001,0.63,0.12,338700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":1916,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1916},"2025-08-18",501.42999,506.41,501.17001,2.55,0.51,365800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-15",515,515.65002,502.73999,503.079987,-10.61,-2.07,424800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-14",508.20999,516.030029,503.79999,513.69,4.43,0.87,467300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2405,"transactions":9,"vwap":2642},"2025-08-13",519.12,521.070007,498.01001,509.26001,-7.74,-1.5,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2564,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2564},"2025-08-12",510,517.15997,505.44,10.35,2.04,371200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":703,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-08-11",506.31,509.37,504.049988,506.64999,0.33,356900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-08",501.84,505.23999,499.48999,504.95999,6.51,1.31,331600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1293,"volume":2677,"transactions":9,"vwap":2675},"2025-08-07",509.95001,511.37,497.54999,498.45001,-9.98,399600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-08-06",506.64001,509.14999,503.98999,508.42999,3.4,0.67,349800,{"date":2688,"open":2689,"high":2690,"low":2624,"close":2691,"change":2692,"percent_change":290,"volume":2693,"transactions":9,"vwap":2691},"2025-08-05",509.29001,512.099976,505.029999,-1.25,267300,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":1710,"volume":2700,"transactions":9,"vwap":2698},"2025-08-04",503.28,509.32999,506.28,4.76,306400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":1987,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":1987},"2025-08-01",508.29999,509.040009,496.66,-16.67,-3.22,496000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2209,"volume":2716,"transactions":9,"vwap":2714},"2025-07-31",518.17999,525.39001,514.73999,518.19,-1.56,553300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2227,"percent_change":963,"volume":2723,"transactions":9,"vwap":2722},"2025-07-30",524.22998,526.34998,515.96997,519.75,483600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":168,"volume":2731,"transactions":9,"vwap":2729},"2025-07-29",522.67999,524.91998,517.28998,520.98999,2.54,420000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-28",521.16998,530.14001,517.29999,518.45001,-2.61,-0.5,456100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":659,"volume":2748,"transactions":9,"vwap":2746},"2025-07-25",516.70001,527.40997,516.039978,521.059998,3.96,465200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-24",519.16998,519.44,500.91,517.099976,-19.86,-3.7,864500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":147,"percent_change":781,"volume":2764,"transactions":9,"vwap":2763},"2025-07-23",538.84998,539.53998,533.64001,536.96002,462000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1075,"volume":2772,"transactions":9,"vwap":2770},"2025-07-22",535.65997,537.90002,530.84998,536.58002,2.07,305800,{"date":2774,"open":2775,"high":1680,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-21",544.71997,533.90002,534.51001,-10.04,-1.84,329200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-18",542,544.71002,539.37,544.54999,4.73,0.88,406200,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-17",523.32001,540.40997,539.82001,14.98,2.85,477300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-16",524.53998,527.58002,516.28003,524.84003,2.17,0.42,429600,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-15",537.080017,522.40002,522.66998,-16.31,-3.03,559700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":192,"volume":2822,"transactions":9,"vwap":2820},"2025-07-14",535.82001,540.87,535.29999,538.97998,2.67,355900,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":541,"volume":2830,"transactions":9,"vwap":2828},"2025-07-11",538.52002,539.51001,534.66998,536.31,-6.2,358400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-10",541.90002,547.73999,540.75,542.51001,3.04,0.56,407700,{"date":2841,"open":2842,"high":2833,"low":2843,"close":2844,"change":2684,"percent_change":2608,"volume":2362,"transactions":9,"vwap":2844},"2025-07-09",540.47998,534.84998,539.46997,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1116,"percent_change":2013,"volume":2851,"transactions":9,"vwap":2850},"2025-07-08",538.46997,539.90002,535.12,536.070007,385600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":714,"volume":2859,"transactions":9,"vwap":2857},"2025-07-07",544,548.46997,533.34003,536.41998,-6.88,455900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1770,"percent_change":946,"volume":2866,"transactions":9,"vwap":2865},"2025-07-03",541.84998,545.25,538.66998,543.29999,264100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":1066,"volume":2874,"transactions":9,"vwap":2872},"2025-07-02",539.35999,542.96002,535.40002,542.44,3.84,520900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1337,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-01",530.89001,541,526.27002,538.59998,0.91,402000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2448,"volume":2890,"transactions":9,"vwap":2888},"2025-06-30",529.84003,534.34003,527.82001,533.72998,5.66,442100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1918,"percent_change":168,"volume":2897,"transactions":9,"vwap":2896},"2025-06-27",527.44,533.56,523.16998,528.070007,655100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1159,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-26",524.030029,527,517.12,525.47998,0.28,616500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":859,"percent_change":2617,"volume":2912,"transactions":9,"vwap":2911},"2025-06-25",523.10999,524.41998,517.67999,524.02002,357000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2321,"percent_change":1862,"volume":2919,"transactions":9,"vwap":2918},"2025-06-24",524.26001,527.65997,520.28003,521.34003,537100,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":680,"percent_change":703,"volume":2926,"transactions":9,"vwap":2925},"2025-06-23",511.63,519.96002,506.75,518.96002,504800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":659,"volume":2934,"transactions":9,"vwap":2932},"2025-06-20",509.47,510.98999,503.73001,510.35001,3.92,976400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":746,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-18",506.69,514.039978,505.26999,506.42999,-0.06,541300,{"date":2944,"open":2945,"high":1826,"low":2946,"close":2947,"change":2948,"percent_change":1494,"volume":2949,"transactions":9,"vwap":2947},"2025-06-17",508.62,504.20001,506.73999,-6.17,340900,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-16",507.56,517.13,506.38,512.90997,11.23,2.24,359400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-13",508.32999,510.88,500.079987,501.67999,-13.87,-2.69,393300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2235,"volume":2975,"transactions":9,"vwap":2973},"2025-06-12",509.72,516.87,507.049988,515.54999,-0.1,350300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2622,"change":2981,"percent_change":542,"volume":2982,"transactions":9,"vwap":2622},"2025-06-11",515.29999,519.25,513.51001,-1.02,335800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2130,"percent_change":2490,"volume":2989,"transactions":9,"vwap":2988},"2025-06-10",517.19,519.47998,513.26001,516.66998,455700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2974,"volume":2997,"transactions":9,"vwap":2995},"2025-06-09",521.27002,521.53003,513.01001,518.090027,-0.54,402200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2113,"volume":3005,"transactions":9,"vwap":3003},"2025-06-06",516.080017,519.53998,513.16998,518.63,10.24,326100,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2635,"percent_change":333,"volume":3012,"transactions":9,"vwap":3011},"2025-06-05",509.079987,511.51999,503.37,508.39001,531300,{"date":3014,"open":3015,"high":3016,"low":2518,"close":3017,"change":3018,"percent_change":429,"volume":3019,"transactions":9,"vwap":3017},"2025-06-04",513.96997,514.41998,507.51999,-5.72,640900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1125,"volume":3027,"transactions":9,"vwap":3025},"2025-06-03",508.97,514.44,503.82001,513.23999,3.11,404500,{"date":3029,"open":3030,"high":3031,"low":2424,"close":3032,"change":301,"percent_change":333,"volume":3033,"transactions":9,"vwap":3032},"2025-06-02",505.019989,510.89999,510.13,495200,{"date":3035,"open":3036,"high":3037,"low":2691,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-30",508.25,510.57001,509.23999,-0.68,-0.13,933000,{"date":3043,"open":3044,"high":3045,"low":822,"close":3046,"change":2052,"percent_change":981,"volume":3047,"transactions":9,"vwap":3046},"2025-05-29",512.67999,513.76001,509.92001,438300,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-28",517.87,518.16998,509.57001,510.10001,-7.39,-1.43,409800,{"date":3058,"open":3059,"high":3060,"low":2683,"close":3061,"change":3062,"percent_change":1576,"volume":3063,"transactions":9,"vwap":3061},"2025-05-27",512.88,517.96002,517.48999,13.03,392800,{"date":3065,"open":3066,"high":3067,"low":3066,"close":1756,"change":3068,"percent_change":1602,"volume":3069,"transactions":9,"vwap":1756},"2025-05-23",499.64001,507.78,-3.75,379400,{"date":3071,"open":3072,"high":3073,"low":3074,"close":2630,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":2630},"2025-05-22",510.79001,513.33002,506.85001,-2.91,-0.57,487000,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":2644,"volume":3085,"transactions":9,"vwap":3083},"2025-05-21",513.87,518.40002,510.040009,511.12,-7.77,846600,{"date":3087,"open":3050,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-20",522.37,516.46002,518.89001,-3.35,-0.64,422800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":257,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-19",518.76001,524.59998,517.84003,522.23999,-0.36,338000,{"date":3103,"open":2549,"high":3104,"low":3105,"close":3106,"change":850,"percent_change":2788,"volume":3107,"transactions":9,"vwap":3106},"2025-05-16",524.76001,517.01001,524.10999,338200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-15",518.23999,520.77002,515.65997,519.54999,-2.12,-0.41,298200,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":841,"percent_change":147,"volume":3123,"transactions":9,"vwap":3122},"2025-05-14",520.20001,525.56,519.039978,521.66998,567000,{"date":3125,"open":3126,"high":3127,"low":2938,"close":3128,"change":1430,"percent_change":659,"volume":3129,"transactions":9,"vwap":3128},"2025-05-13",516.21002,523.78003,519.69,393200,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-12",511.70999,517.15002,510.01001,515.71997,23.54,4.78,595300,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":2066,"volume":3146,"transactions":9,"vwap":3144},"2025-05-09",491.67001,494.51999,489.070007,492.17999,3.18,394000,{"date":3148,"open":3149,"high":3150,"low":1622,"close":3151,"change":3152,"percent_change":3153,"volume":1405,"transactions":9,"vwap":3151},"2025-05-08",484.28,494.029999,489,8.2,1.71,{"date":3155,"open":3156,"high":3157,"low":3158,"close":1232,"change":3159,"percent_change":3160,"volume":3161,"transactions":9,"vwap":1232},"2025-05-07",479.16,483.70999,476.54999,5.14,1.08,429000,{"date":3163,"open":3164,"high":3165,"low":3164,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-05-06",471.76001,481.089996,475.66,-5.15,-1.07,331100,{"date":3171,"open":3172,"high":3173,"low":3174,"close":846,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":846},"2025-05-05",481.20999,485.89999,478.45999,-3.67,-0.76,314300,{"date":3179,"open":3180,"high":3181,"low":3158,"close":3182,"change":3183,"percent_change":1236,"volume":3184,"transactions":9,"vwap":3182},"2025-05-02",480,485.75,484.48001,13.95,341500,{"date":3186,"open":3187,"high":1106,"low":3188,"close":3189,"change":3190,"percent_change":2974,"volume":3191,"transactions":9,"vwap":3189},"2025-05-01",470.73001,464.87,470.53,-0.49,345400,{"date":3193,"open":3194,"high":3195,"low":3196,"close":3197,"change":1362,"percent_change":3040,"volume":3198,"transactions":9,"vwap":3197},"2025-04-30",462,471.51001,456.85999,471.019989,480100,{"date":3200,"open":3201,"high":3202,"low":3203,"close":3204,"change":3205,"percent_change":1879,"volume":3206,"transactions":9,"vwap":3204},"2025-04-29",464.29999,472.14999,460.53,471.64999,3.27,524600,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":1812,"percent_change":1919,"volume":3213,"transactions":9,"vwap":3212},"2025-04-28",466.41,473.20999,463.39999,468.38,457000,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3221,"volume":3222,"transactions":9,"vwap":3219},"2025-04-25",470.45001,474.97,464.20999,465.94,-8.14,-1.72,528400,{"date":3224,"open":3225,"high":3226,"low":3227,"close":3228,"change":3229,"percent_change":1828,"volume":3230,"transactions":9,"vwap":3228},"2025-04-24",487.01001,492.54001,461.51001,474.079987,2.23,770600,{"date":3232,"open":3233,"high":3234,"low":3235,"close":1599,"change":3236,"percent_change":173,"volume":3237,"transactions":9,"vwap":1599},"2025-04-23",480.89001,492.87,468.01001,4.2,909100,{"date":184,"open":3239,"high":3240,"low":3239,"close":1288,"change":3241,"percent_change":2483,"volume":3242,"transactions":9,"vwap":1288},459.29001,469.47,8.36,345900]