[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CME":3,"homepage-market-summary":34,"stock-historical-CME":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CME Group Inc.","Nasdaq",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Based in Chicago, CME Group operates exchanges giving investors, suppliers, and businesses the ability to trade futures and derivatives based on interest rates, equity indexes, foreign currencies, energy, metals, and commodities. The Chicago Mercantile Exchange was founded in 1898 and in 2002 completed its IPO. Since then, CME Group has consolidated parts of the industry by merging with crosstown rival CBOT Holdings in 2007 before acquiring Nymex Holdings in 2008 and NEX in 2018. In addition, the company has a 27% stake in S&P Dow Jones Indexes, making the Chicago Mercantile Exchange the exclusive venue to trade and clear S&P futures contracts. Through CME's acquisition of NEX, it also expanded into cash foreign exchange, fixed-income trading, and collateral optimization.","3,875","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9761,5.2,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},263.14,265.41,260.06,265.1,-1.96,-0.74,1484683.553217,40553,262.8559,329.16,218.31,2368969.122701448,40.4,5992,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},2305561,841529680.675362,-0.91,"2025-04-22",[185,186,195,206,216,225,236,247,256,267,278,289,299,310,321,331,342,353,364,375,386,397,408,419,430,440,450,461,472,482,492,501,511,521,532,543,553,563,574,583,592,602,612,622,633,644,655,666,677,688,699,710,721,732,740,749,757,766,775,784,793,802,811,819,828,836,845,854,862,871,879,887,896,904,913,922,930,939,946,953,962,971,979,987,995,1004,1013,1022,1031,1038,1046,1055,1062,1071,1080,1089,1096,1104,1111,1120,1129,1138,1147,1155,1163,1171,1180,1189,1197,1205,1213,1220,1229,1238,1247,1256,1265,1274,1282,1290,1298,1306,1314,1321,1330,1338,1346,1355,1363,1372,1381,1388,1395,1403,1410,1417,1425,1434,1442,1450,1458,1466,1473,1482,1489,1498,1507,1516,1525,1531,1540,1548,1557,1565,1574,1582,1591,1600,1608,1616,1624,1633,1640,1646,1655,1662,1671,1678,1687,1694,1701,1709,1716,1724,1730,1738,1746,1752,1760,1766,1774,1782,1790,1796,1805,1813,1820,1829,1835,1843,1850,1859,1868,1876,1882,1889,1897,1906,1914,1921,1930,1938,1947,1956,1964,1972,1979,1984,1993,2001,2009,2018,2023,2032,2038,2045,2053,2061,2070,2076,2084,2092,2101,2107,2115,2122,2129,2137,2143,2150,2156,2164,2169,2177,2184,2192,2199,2205,2211,2217,2224,2232,2240,2248,2256,2263,2270,2278,2286,2293,2302,2309,2314,2323,2330,2338,2345,2354,2362,2371,2377,2383,2391,2399,2406,2413,2421,2428,2436,2444,2451,2459,2466,2473,2479,2487,2493,2500,2509,2516,2524,2531,2537,2544,2550,2555,2559,2564,2572,2579,2586,2591,2597,2606,2614,2622,2629,2637,2644,2653,2662,2670,2678,2683,2689,2695,2703,2709,2715,2723,2729,2736,2743,2751,2758,2764,2770,2775,2782,2791,2797,2803,2809,2816,2822,2829,2836,2843,2849,2855,2863,2869,2876,2882,2889,2894,2901,2908,2915,2921,2929,2936,2940,2946,2955,2960,2966,2971,2978,2985,2992,3000,3008,3015,3022,3028,3035,3042,3049,3056,3064,3071,3078,3086,3094],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":64,"volume":192,"transactions":193,"vwap":194},"2026-10-01",263.93,267.8195,262.6001,3.12,2279395.623984,47409,265.174,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",261.86,264.88,260.49,261.98,-1.24,-0.47,1903280.22125,46478,262.5541,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":116,"volume":213,"transactions":214,"vwap":215},"2026-09-29",263.52,266.94,262.784,263.22,-0.02,1433483.014405,41565,263.8245,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":201,"percent_change":202,"volume":222,"transactions":223,"vwap":224},"2026-09-28",266.09,268.2,262.51,263.24,1335693.225962,36943,264.1729,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",268.72,270.77,258.8695,264.48,-4.43,-1.65,2201547.960734,57263,263.5483,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",270.8,271.675,268.02,268.91,-1.89,-0.7,1255000.527543,38767,269.4135,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":86,"volume":253,"transactions":254,"vwap":255},"2026-09-23",267.51,274.17,267.3901,3.59,1369811.259487,40976,271.7539,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",273.43,274.7012,266.92,267.21,-8.32,-3.02,1801234.99536,47352,268.6247,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",276.38,277.74,273.87,275.53,-0.48,-0.17,1532106.63746,38409,275.2077,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",271.89,277.49,270.98,276.01,4.86,1.79,3351382.058213,47214,275.3339,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":273,"volume":296,"transactions":297,"vwap":298},"2026-09-17",271.24,273.2299,269.45,271.15,-1.31,1593932.942896,41231,271.4662,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",273.46,275.99,270.16,272.46,-2.63,-0.96,1654569.790851,47070,272.4438,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",276.71,277.9199,273.9,275.09,-5.37,-1.91,2228870.051245,48898,275.7436,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":285,"volume":328,"transactions":329,"vwap":330},"2026-09-14",279.78,281.36,277.75,280.46,4.92,1731483.981953,49750,279.9619,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",275.35,276.16,271.295,275.54,1.47,0.54,1050575.756562,35398,275.2859,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",276.39,277.67,272.5725,274.07,-0.63,-0.23,1670343.722656,45658,274.5592,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",276.31,277.6399,274.01,274.7,-3.53,-1.27,1618605.978037,44833,274.9273,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",280.78,281,277.57,278.23,-3.06,-1.09,1645438.96327,39378,278.4758,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",279.5,283,278.65,281.29,-0.76,-0.27,1648182.331142,37723,281.0987,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",280.72,283.3,279.43,282.05,4.28,1.54,1739921.681401,42931,281.6724,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",285.61,286.14,275.63,277.77,-8.68,-3.03,2191722.730234,54182,278.8371,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",286.39,289.9,282.94,286.45,0.95,0.33,1662888.053217,44551,286.0613,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",284.15,287.435,282.87,285.5,-0.3,-0.1,3295805.731307,56640,285.7938,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":284,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",281.2,286.3,279.855,285.8,1.73,2981933.048942,54036,285.2086,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":116,"volume":447,"transactions":448,"vwap":449},"2026-08-27",280.085,282.71,279.4601,280.94,-0.04,2058696.351461,47749,280.8893,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",278.41,282.17,277.76,280.98,3.66,1.32,1722542.571201,48941,280.3596,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",277,279.355,273.22,277.32,-1.845,-0.66,1403369.972091,38515,277.7808,{"date":473,"open":474,"high":323,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",276.17,274.15,279.165,4.185,1.52,1318024.245169,37671,278.5075,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":478,"volume":489,"transactions":490,"vwap":491},"2026-08-21",272.58,275.5,271.64,274.98,4.11,1815205.41267,43443,274.487,{"date":493,"open":209,"high":494,"low":495,"close":496,"change":497,"percent_change":337,"volume":498,"transactions":499,"vwap":500},"2026-08-20",273.18,266.42,270.87,3.93,1552319.530798,45290,271.1585,{"date":502,"open":503,"high":504,"low":505,"close":209,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",270.25,272.2999,262.2,-4.6,-1.69,2487057.455874,62648,267.8751,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":456,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",271.355,274,269.0625,271.54,1.37,1465575.228238,47433,272.1387,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",269.32,271.825,267.67,267.88,-1.92,-0.71,2090179.544404,45967,268.8077,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",266.88,271.09,265.56,269.8,2.59,0.97,1679603.446914,48255,269.5575,{"date":544,"open":545,"high":546,"low":547,"close":261,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",262.17,267.59,261.4,5.04,1.92,1948155.140777,58900,265.458,{"date":554,"open":555,"high":556,"low":557,"close":545,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",256.91,263.39,256.83,2.85,1.1,1366016.816247,46276,261.8118,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",262.82,262.975,258.76,259.32,-4.33,-1.64,1591394.760924,45718,260.1012,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":116,"percent_change":-6,"volume":580,"transactions":581,"vwap":582},"2026-08-10",262.57,268.53,262.01,263.65,1578271.469373,43426,264.7635,{"date":584,"open":576,"high":585,"low":586,"close":587,"change":468,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",266.27,262.43,263.66,-0.25,1250680.822784,38704,264.3218,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":274,"volume":599,"transactions":600,"vwap":601},"2026-08-06",266.114,268.999,262.73,264.32,-0.46,1830741.146768,49557,264.2245,{"date":603,"open":230,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",265.9498,259.24,264.78,2.15,0.82,1714613.586725,51991,263.2463,{"date":613,"open":545,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",264.435,260.4,262.63,-3.54,-1.33,1999103.140342,52450,262.8885,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",267.725,270,264.31,266.17,-1.62,-0.6,1716996.962574,46162,266.5169,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",266.64,269.94,265,267.79,0.57,0.21,3260672.654788,76661,268.0269,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",260.81,267.47,260.602,267.22,1.78,0.67,2589442.966574,72534,265.2465,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",260.25,266.255,259.44,265.44,5.44,2.09,2892453.489037,70567,264.8577,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",256.51,262.34,255.335,260,4.64,1.82,2237643.416447,54357,260.0093,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",255.47,256.65,251.505,255.36,0.05,0.02,1674753.756528,52162,255.4239,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",254.2,256.16,251.34,255.31,0.99,0.39,1749957.347652,49745,253.9255,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",250.35,257.53,249.74,254.32,5.08,2.04,2877938.935127,70482,253.9258,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",247.575,255.25,244.66,249.24,11.86,5,3897970.30846,93654,250.8694,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",243.5,243.7199,237.135,237.38,-7.73,-3.15,3608263.500224,76796,239.1853,{"date":733,"open":723,"high":734,"low":735,"close":736,"change":111,"percent_change":684,"volume":737,"transactions":738,"vwap":739},"2026-07-20",246.7,241.22,245.11,2975442.853863,68831,245.0406,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",246.27,248.3,243.16,245.050003,-1.22,-0.5,3360500,{"date":750,"open":751,"high":752,"low":753,"close":742,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":742},"2026-07-16",245.86,247.23,242.020004,1.09,0.44,2405600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",243.2,247.24001,243.029999,245.17999,1.57,0.64,2467300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",242.50999,247.36,242,243.61,-1.49,-0.61,1873800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",243.10001,245.64999,240.49001,245.10001,4.83,2.01,2240300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",240.71001,243.089996,236.62,240.27,0.56,0.23,1979800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",238.34,240.31,234.37,239.71001,-3.36,-1.38,3407100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",240.75,247.089996,240.029999,243.070007,2.32,0.96,3881600,{"date":812,"open":813,"high":814,"low":815,"close":804,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":804},"2026-07-07",237.0099945,243.28,235.60001,5.99,2.55,2994500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",235.86,236.88,231.3,234.75999,-1.84,-0.78,3042200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",230.67,237.42,236.60001,5.6,2.42,4627200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",223.73,231.13,222.25,231,10.17,4.61,5158800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",220.3,224.92,218.71001,220.83,2.25,1.03,4046800,{"date":855,"open":856,"high":857,"low":30,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",224.070007,225.23,218.58,-2.42,-1.1,5083700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",225.34,225.73,220.73,221,-4,-1.78,5970300,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",231.32001,224.39999,225,-6.68,-2.88,4425600,{"date":880,"open":881,"high":882,"low":823,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",243.74001,244.64,231.67999,-10.58,-4.37,5584800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",248.57001,249.75,241.45,242.25999,-2.94,-1.2,3297100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":273,"volume":903,"transactions":9,"vwap":901},"2026-06-22",247.25,248.58,244.67,245.2,-1.18,3046000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",252.82001,258,245.61,246.38,-6.16,-2.44,6953500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",252.17999,254.96001,246,252.53999,-9.06,-3.46,6690500,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",268.29999,254.0099945,261.60001,-4.48,-1.68,4095500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",267.5,269.53,264.01001,266.079987,-3.45,-1.28,2658300,{"date":940,"open":941,"high":625,"low":942,"close":933,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-12",263.5,263.45001,7.35,2.8,2863100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":628,"percent_change":773,"volume":952,"transactions":9,"vwap":951},"2026-06-11",265.79999,267.41,262,262.17999,3508700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",259.17001,264.14001,256.23001,263.79999,7.86,3.07,3141100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",251.36,260.48999,250.48,255.94,3.91,1.55,3717400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":316,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-08",255.60001,256.049988,249.81,252.029999,-2.09,3762800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":86,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-05",257.48001,259.45001,255.42999,257.39999,0.52,3515900,{"date":988,"open":957,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",259.040009,254.33,256.059998,3.42,1.35,3688500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",254.23,257.5,251.28,252.64,2.11,0.84,5097300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",258.5,260.42001,244.56,250.53,-7.23,-2.8,8507200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",272.14999,274.19,257.22,257.76001,-15.78,-5.77,6266200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",277.049988,279.82001,272.28,273.54001,-3.88,-1.4,6459800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":928,"percent_change":629,"volume":1037,"transactions":9,"vwap":1036},"2026-05-28",279.63,280.39999,277.10999,277.42001,2145800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":746,"volume":1045,"transactions":9,"vwap":1043},"2026-05-27",280.92001,281.75,277.01001,279.10001,-3.44,2863000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",290.01001,290.85999,280.66,282.54001,-8.69,-2.98,2339400,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":651,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",289.10001,293.089996,291.23001,1.94,1437400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",293.98001,294.79999,288.76001,289.29001,-0.83,-0.29,2443600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",300.70001,301.91,290.049988,290.12,-12.25,-4.05,2859800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",305.82001,308.01001,302.23999,302.37,-2.75,-0.9,2129600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":662,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",297.87,305.45999,305.12,6.26,1913100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":695,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",301.28,304.72,297.88,298.85999,1.16,2216500,{"date":1105,"open":1106,"high":1101,"low":1107,"close":1108,"change":639,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-14",297.32999,294.39999,297.70001,0.19,1576800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",285.45001,297.78,284.62,297.13,11.38,3.98,3523300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",286.029999,287.47,282.41,285.75,3.17,1.12,3198700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",281.42001,284.20999,280.63,282.57999,1.33,0.47,2607800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",286.41,286.95001,280.69,281.25,-5.6,-1.95,2308700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":772,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",288.20001,288.38,285.14999,286.85001,-0.52,2364000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":478,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",285.78,288.89001,283.019989,288.34,0.53,2168700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":894,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",289.76999,290.5,286.35001,286.82001,-3.47,1949200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",287.48001,292.34,286.13,290.29001,0.75,0.26,1700600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",289.34,291.10999,288.01001,289.54001,1.72,0.6,2019700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1109,"volume":1196,"transactions":9,"vwap":1194},"2026-04-30",285.34,288.76999,283.79999,287.82001,0.55,2508700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":809,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",282.92999,287.75,281.91,287.26999,2.74,1956600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":538,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-28",286.29001,287,283.20999,284.53,0.92,1805400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":371,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",286.5,281.35999,281.94,-3.12,2009700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-24",284.089996,286.35999,279.85001,285.059998,-0.41,-0.14,2347600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",285.10999,286.60001,280.079987,285.47,-0.24,-0.08,2655100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",275.059998,286.97,274.60001,285.70999,1.31,0.46,3393800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",288.45999,289,283.049988,284.39999,-3.05,-1.06,2714200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-20",288.22,289.98999,286.57001,287.45001,-0.2,-0.07,2071100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-17",293.57001,294.079987,284.48001,287.64999,-8.57,-2.89,3976200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":349,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",296.17999,298.25,295.26001,296.22,-0.68,1900800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":446,"volume":1289,"transactions":9,"vwap":1287},"2026-04-15",296.89001,298.88,294.94,296.89999,-0.13,1828700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":902,"volume":1297,"transactions":9,"vwap":1295},"2026-04-14",298.19,299.95999,295.84,297.029999,-3.56,2279900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":285,"volume":1305,"transactions":9,"vwap":1303},"2026-04-13",297.12,300.73999,295.82999,300.59,5.29,1611900,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",300.85999,294.01001,295.29999,-3.63,-1.21,3025700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1028,"percent_change":937,"volume":1320,"transactions":9,"vwap":1319},"2026-04-09",302.95999,303.67999,297.64001,298.92999,4031700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",299.35999,304.85999,298.66,302.81,-7.77,-2.5,3168300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":782,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",308.23001,312.67999,307.26001,310.57999,0.65,1519300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":121,"volume":1345,"transactions":9,"vwap":1343},"2026-04-06",305.64001,310.23001,304.19,308.57001,3.46,1471700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-02",300.39999,305.89999,297.82001,305.10999,8.17,2.75,1741500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":338,"volume":1362,"transactions":9,"vwap":1360},"2026-04-01",295.73999,297.20001,293.5,296.94,1.59,1938900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",298.60999,300,292.62,295.35001,-2.23,-0.75,2357200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",297.25,298.42001,293.87,297.57999,3.8,1.29,1315200,{"date":1382,"open":1377,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":937,"volume":1387,"transactions":9,"vwap":1385},"2026-03-27",299.12,293.29999,293.78,-3.8,1579900,{"date":1389,"open":1390,"high":1391,"low":1268,"close":1377,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1377},"2026-03-26",297.54999,300.85001,3.65,1.24,2084200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1272,"volume":1402,"transactions":9,"vwap":1400},"2026-03-25",300.95001,302.26001,292.95001,293.92999,-8.75,2740100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1028,"percent_change":360,"volume":1409,"transactions":9,"vwap":1408},"2026-03-24",303.95999,307.34,302,302.67999,1754700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":381,"percent_change":588,"volume":1416,"transactions":9,"vwap":1415},"2026-03-23",305,307.98001,304.51999,306.56,1963600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":371,"volume":1424,"transactions":9,"vwap":1422},"2026-03-20",310.31,311.87,304.5,307.32001,-3.39,3942700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-19",310.94,313.19,307.76999,310.70999,1.81,0.59,2003700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":231,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-18",311.95001,314.17001,308.42999,308.89999,-1.41,1583200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":747,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-17",313.37,316.75,312.089996,313.32999,-0.16,1374600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":136,"volume":1457,"transactions":9,"vwap":1455},"2026-03-16",309.26001,314.29999,308.97,313.82999,2.43,1936900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":640,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",312.079987,314.39001,310.87,311.39999,0.07,2253400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":959,"percent_change":538,"volume":1472,"transactions":9,"vwap":1471},"2026-03-12",308.23999,312.51001,305.070007,311.19,2449300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-11",304.56,305.66,302.089996,303.32999,-3.01,-0.98,2072200,{"date":1483,"open":1452,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":868,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",310.20001,300.81,306.34,-12.75,2715700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-09",317.32999,320.85999,314.57001,319.089996,1.99,0.63,3573300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",315.89999,320.29001,314.16,317.10001,0.29,0.09,1846300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-05",318.17999,320.60001,314.95999,316.81,-3.19,-1,2194600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-04",319.82001,322.14999,317.81,320,-5.13,-1.58,2559600,{"date":1526,"open":1527,"high":29,"low":1528,"close":1529,"change":618,"percent_change":1226,"volume":1530,"transactions":9,"vwap":1529},"2026-03-03",327.54999,324.040009,325.13,2545000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-02",322.070007,327.79001,321.70001,326.45999,6.96,2.18,2459600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":809,"volume":1547,"transactions":9,"vwap":1545},"2026-02-27",319.39001,321.81,316.64001,319.5,3.05,2806000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",310.39001,316.79001,309,316.45001,9.09,2.96,2477700,{"date":1558,"open":1559,"high":1560,"low":1486,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-25",317.64999,322.57001,307.35999,-11.67,-3.66,3904000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",313.44,319.23999,313.28,319.029999,5.03,1.6,2395300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":549,"volume":1581,"transactions":9,"vwap":1579},"2026-02-23",309.26999,314.19,308.87,314,5.91,3117800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",303.70001,308.32001,302.64001,308.089996,4.18,1.38,2754400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",302.53,304.089996,300.62,303.91,1.36,0.45,1400700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1280,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-18",303.23999,304.94,299.48001,302.54999,-0.22,2046300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":683,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",305.26001,308.20001,302.10001,303.23001,0.16,2127500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1136,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",303.76001,305.42001,302.029999,303.070007,1.43,2206200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",300.72,307.39001,295.26999,301.64001,-0.84,-0.28,2466800,{"date":1634,"open":1415,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1029,"volume":1639,"transactions":9,"vwap":1637},"2026-02-11",308.17999,301.78,302.48001,-4.28,2532900,{"date":1641,"open":1642,"high":1643,"low":1605,"close":1644,"change":273,"percent_change":1448,"volume":1645,"transactions":9,"vwap":1644},"2026-02-10",306.53,309.35001,306.76001,2262500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-09",302.26999,307.84,301.67999,307.23999,4.97,1.64,2350600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1648,"change":1660,"percent_change":1653,"volume":1661,"transactions":9,"vwap":1648},"2026-02-06",299.45999,302.79001,297.66,4.89,2927100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-05",297,302.20001,294.63,297.38,2.76,0.94,2497200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":969,"percent_change":1161,"volume":1677,"transactions":9,"vwap":1676},"2026-02-04",292.41,296.76001,286.53,294.62,3183300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-03",290.48999,296.16,287.42999,293.070007,2.3,0.79,3977000,{"date":1688,"open":1689,"high":1385,"low":1690,"close":1691,"change":1692,"percent_change":1432,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",289.47,288.29001,290.76999,1.71,2022600,{"date":1695,"open":1696,"high":1697,"low":1207,"close":1698,"change":1699,"percent_change":382,"volume":1700,"transactions":9,"vwap":1698},"2026-01-30",289.79999,290.69,289.059998,-0.77,1448300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":457,"volume":1708,"transactions":9,"vwap":1706},"2026-01-29",286.85999,291.76001,286.54999,289.82999,3.78,1940300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":763,"percent_change":1195,"volume":1715,"transactions":9,"vwap":1714},"2026-01-28",283.97,286.76001,282.72,286.049988,1487000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1269,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1269},"2026-01-27",283.76999,284.89999,282.10001,0.43,0.15,1553500,{"date":1725,"open":1713,"high":1726,"low":1727,"close":1728,"change":1244,"percent_change":1245,"volume":1729,"transactions":9,"vwap":1728},"2026-01-26",285.92999,282.51999,284.049988,1751400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":993,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-23",281.45999,283.73999,279.76999,282.73999,0.48,1725900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":808,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-22",279.049988,282.76001,278.14001,281.39001,0.83,1941500,{"date":1747,"open":1748,"high":1216,"low":1749,"close":1750,"change":1630,"percent_change":425,"volume":1751,"transactions":9,"vwap":1750},"2026-01-21",280.19,276.59,279.070007,2204900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1722,"volume":1759,"transactions":9,"vwap":1757},"2026-01-20",280.01001,283.20001,278.12,279.91,0.41,2490200,{"date":1761,"open":1762,"high":1748,"low":496,"close":377,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":377},"2026-01-16",272.54001,6.91,2.53,2410000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":306,"volume":1773,"transactions":9,"vwap":1771},"2026-01-15",274.39001,276.45001,271.91,272.59,-2.64,1673700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1764,"volume":1781,"transactions":9,"vwap":1779},"2026-01-14",270.26001,275.35999,270.019989,275.23001,6.78,1758900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1244,"volume":1789,"transactions":9,"vwap":1787},"2026-01-13",265.089996,268.75,262.79001,268.45001,3.47,3106800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1764,"percent_change":809,"volume":1795,"transactions":9,"vwap":1794},"2026-01-12",262.60001,268,264.98001,3129700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",266.78,267.35999,262.19,262.45001,-4.19,-1.57,1853400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1236,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",266.70999,269.76999,265.85001,266.64001,-0.21,1526800,{"date":1814,"open":1815,"high":1026,"low":941,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",268.70001,266.85001,-2.3,-0.85,2895200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",273.41,275,264.54001,269.14999,-5.91,-2.15,2909600,{"date":1830,"open":1831,"high":485,"low":1832,"close":1240,"change":1833,"percent_change":1495,"volume":1834,"transactions":9,"vwap":1240},"2026-01-05",267.76999,267.67001,5.38,1375600,{"date":1836,"open":1837,"high":1762,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-02",272.25,268.17001,269.67999,-3.4,-1.25,1228500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1086,"percent_change":1514,"volume":1849,"transactions":9,"vwap":1848},"2025-12-31",275.70001,276.019989,272.89001,273.079987,958700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-30",278.22,278.57999,275.69,275.82999,-2.59,-0.93,1345500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-29",277.42999,278.54999,276.62,278.42001,1.69,0.61,951000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":156,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-26",276.56,277.64001,276,276.73001,0.13,545900,{"date":1877,"open":1878,"high":463,"low":1878,"close":269,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":269},"2025-12-24",274.98999,0.85,0.31,580000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":272,"change":1887,"percent_change":1879,"volume":1888,"transactions":9,"vwap":272},"2025-12-23",272.53,275.81,271.01001,2.33,766100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":488,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-22",268.5,273.28,267.95001,273.20001,1.53,1240300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-19",265.35999,270.44,265.17001,269.089996,3.06,1.15,4349900,{"date":1907,"open":1908,"high":1909,"low":21,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-18",272.98001,274.28,266.029999,-7.71,-2.82,2110600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1685,"percent_change":1504,"volume":1920,"transactions":9,"vwap":1919},"2025-12-17",273.35001,276.51001,272.14001,273.73999,1409700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-16",271.85999,273.44,269.60999,272.95001,0.77,0.28,1839400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":747,"volume":1937,"transactions":9,"vwap":1935},"2025-12-15",272.97,276.51999,268.85999,272.17999,-1.37,3094300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-12",272,273.76999,271.20001,273.54999,1.14,0.42,1444200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-11",267.34,272.56,267.25,272.41,6.08,2.28,1784600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1029,"volume":1963,"transactions":9,"vwap":1961},"2025-12-10",269.23001,271.29999,265.25,266.32999,-3.79,2242900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":425,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-09",270.82999,273.34,268.82001,270.12,-0.11,1255700,{"date":1973,"open":1974,"high":1975,"low":1891,"close":1976,"change":1977,"percent_change":274,"volume":1978,"transactions":9,"vwap":1976},"2025-12-08",270.5,271.47,270.42001,-0.45,1565900,{"date":1980,"open":1916,"high":271,"low":1981,"close":496,"change":1982,"percent_change":1818,"volume":1983,"transactions":9,"vwap":496},"2025-12-05",270.10001,-2.32,1968700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-04",275.97,276.25,271.62,273.19,-1.15,-0.42,2413100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":728,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-03",276.049988,279.81,273.12,274.34,-1.14,1847500,{"date":2002,"open":2003,"high":2004,"low":1878,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-12-02",278.89001,280.53,277.48999,-1.5,-0.54,1871600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-01",281.78,282.98999,278.13,278.98999,-2.47,-0.88,1701100,{"date":2019,"open":2020,"high":2021,"low":1050,"close":1732,"change":1432,"percent_change":640,"volume":2022,"transactions":9,"vwap":1732},"2025-11-28",280.89001,283.059998,884500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-26",278.01001,281.97,277.14001,280.87,3.89,1.4,1439700,{"date":2033,"open":2034,"high":1871,"low":2034,"close":2035,"change":2036,"percent_change":1136,"volume":2037,"transactions":9,"vwap":2035},"2025-11-25",273.01001,276.98001,1.3,1514500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":538,"percent_change":414,"volume":2044,"transactions":9,"vwap":2043},"2025-11-24",273.39001,276.13,271.040009,275.67999,3560900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1699,"volume":2052,"transactions":9,"vwap":2050},"2025-11-21",277.019989,277.51999,272.059998,273.089996,-2.13,2248500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":50,"volume":2060,"transactions":9,"vwap":2058},"2025-11-20",272.31,276.19,271.16,275.22,2.73,2038000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-19",277.92001,279.95001,269.47,272.48999,-6.79,-2.43,3543200,{"date":2071,"open":1862,"high":2072,"low":2073,"close":2074,"change":1722,"percent_change":683,"volume":2075,"transactions":9,"vwap":2074},"2025-11-18",282.34,277.070007,279.28,1749700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1826,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-17",285.48001,286.32999,278.10001,279.13,-2.07,2199500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1161,"volume":2091,"transactions":9,"vwap":2089},"2025-11-14",285,285.85001,281.44,285.040009,1.5,3339700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-13",281.54999,287.73999,280.64999,283.54001,3.96,1.42,2777700,{"date":2102,"open":2103,"high":1131,"low":2103,"close":2104,"change":163,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-12",278.17001,279.57999,0.27,1100200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":790,"volume":2114,"transactions":9,"vwap":2112},"2025-11-11",279.25,280.20001,276.54001,278.84,1.56,1235700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":136,"percent_change":1928,"volume":2121,"transactions":9,"vwap":2120},"2025-11-10",274.70001,277.5,270.62,277.28,1429100,{"date":2123,"open":271,"high":2124,"low":2125,"close":2126,"change":705,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-07",279.019989,272.01001,276.5,1.87,2158600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":992,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-06",267.44,272.20001,266.070007,271.42001,1.28,1847400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1793,"change":1722,"percent_change":111,"volume":2142,"transactions":9,"vwap":1793},"2025-11-05",266.59,271.10001,266.51999,2379800,{"date":2144,"open":1949,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2030,"volume":2149,"transactions":9,"vwap":2147},"2025-11-04",268.48001,264.16,267.85001,3.69,1539200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2146,"change":618,"percent_change":747,"volume":2155,"transactions":9,"vwap":2146},"2025-11-03",265.39999,266,261.42001,1471800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":694,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",262.89001,266.48999,262.29001,265.48999,2.6,1644400,{"date":2165,"open":2166,"high":1809,"low":2167,"close":2158,"change":1597,"percent_change":985,"volume":2168,"transactions":9,"vwap":2158},"2025-10-30",263.92001,262.35001,1568700,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-29",264.89001,257.17001,261.53,-4.8,-1.8,2926000,{"date":2178,"open":2179,"high":2040,"low":2180,"close":1961,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1961},"2025-10-28",271.51999,265.95001,-4.76,-1.76,1860300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":969,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-27",269,272.10001,267.79999,271.089996,0.58,1541100,{"date":2193,"open":1831,"high":2194,"low":2195,"close":2196,"change":764,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-24",270.39999,267.37,269.54001,0.24,1273700,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":754,"percent_change":1758,"volume":2204,"transactions":9,"vwap":2203},"2025-10-23",272.79001,268.42999,268.89999,1578500,{"date":2206,"open":2207,"high":1967,"low":669,"close":2208,"change":2209,"percent_change":425,"volume":2210,"transactions":9,"vwap":2208},"2025-10-22",263.67999,267.81,-0.8,2070000,{"date":2212,"open":1785,"high":2213,"low":649,"close":2214,"change":694,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-21",269.85999,268.60999,0.37,1779600,{"date":2218,"open":932,"high":2219,"low":606,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-20",268.26999,267.62,-0.32,-0.12,1556800,{"date":2225,"open":941,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-17",268.64001,262.059998,267.94,5.43,2.07,1881200,{"date":2233,"open":241,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-16",269.54999,261.79999,262.51001,-5.64,-2.1,1419100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":539,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-15",266.69,270.73001,265.10001,268.14999,0.36,1758400,{"date":2249,"open":1027,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-14",275.37,266.53,267.17999,-4.1,-1.51,1870300,{"date":2257,"open":2258,"high":2259,"low":1832,"close":2260,"change":274,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-13",268.29001,271.82001,271.28,-0.06,1687800,{"date":2264,"open":2265,"high":514,"low":2266,"close":2267,"change":2268,"percent_change":539,"volume":2269,"transactions":9,"vwap":2267},"2025-10-10",268.67999,266.39001,271.45001,2.61,2146000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":337,"volume":2277,"transactions":9,"vwap":2275},"2025-10-09",266.17999,268.89001,263.45999,268.84,3.9,2040900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":86,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-08",263.57999,267.23001,258.25,264.94,0.51,2347500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":969,"percent_change":1432,"volume":2292,"transactions":9,"vwap":2291},"2025-10-07",263.95999,264.75,261.45001,263.60001,1628600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-06",264.12,264.22,258.19,262.049988,-2.62,-0.99,2190600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":381,"percent_change":1069,"volume":2308,"transactions":9,"vwap":2307},"2025-10-03",265.42999,266.41,264.45999,264.67001,1715100,{"date":2310,"open":1824,"high":1910,"low":2311,"close":2304,"change":1226,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2304},"2025-10-02",262.26001,-0.15,1646200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-01",270.19,270.51999,264.10001,265.84,-4.35,-1.61,2308900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2316,"change":2328,"percent_change":1370,"volume":2329,"transactions":9,"vwap":2316},"2025-09-30",272.84,274.17001,269.5,-2.05,2893700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":42,"volume":2337,"transactions":9,"vwap":2335},"2025-09-29",271.26999,272.39999,269.63,272.23999,1.96,1397500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":969,"percent_change":2190,"volume":2344,"transactions":9,"vwap":2343},"2025-09-26",270.81,271.35001,268.37,270.28,1534800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-25",265.60999,271.22,264.73999,268.73001,4.3,1.63,2367100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1669,"volume":2361,"transactions":9,"vwap":2359},"2025-09-24",262.16,264.82999,260.76999,264.42999,2.47,1405200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-23",261.10001,262.62,259.31,261.95999,0.88,0.34,1098700,{"date":2372,"open":2373,"high":2374,"low":955,"close":2375,"change":1977,"percent_change":274,"volume":2376,"transactions":9,"vwap":2375},"2025-09-22",260.75,263.85001,261.079987,1143000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2173,"change":1669,"percent_change":2246,"volume":2382,"transactions":9,"vwap":2173},"2025-09-19",261.64001,263.32999,259.35999,3143900,{"date":2384,"open":950,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-18",263.089996,259.32001,260.59,-1.81,-0.69,1890200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":694,"volume":2398,"transactions":9,"vwap":2396},"2025-09-17",260.95001,263.019989,260.35001,262.39999,2.57,1554000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":50,"percent_change":695,"volume":2405,"transactions":9,"vwap":2404},"2025-09-16",258.44,262.42001,257.88,259.82999,1992700,{"date":2407,"open":2408,"high":2359,"low":2409,"close":2410,"change":1169,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-15",262.23001,258.31,258.82999,-1.32,1820400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1236,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-12",261.89001,263.62,260.31,262.29999,-0.03,1565500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2360,"percent_change":414,"volume":2427,"transactions":9,"vwap":2426},"2025-09-11",260.73999,262.64001,259.57001,262.38,1955300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":628,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-10",261,261.35999,258.79001,259.91,-0.62,1722300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2173,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2173},"2025-09-09",260.97,263.20001,260.45999,-1.05,-0.4,1969100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":764,"percent_change":2197,"volume":2450,"transactions":9,"vwap":2449},"2025-09-08",261.60999,262.67001,258.51001,262.57999,1973600,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2328,"volume":2458,"transactions":9,"vwap":2456},"2025-09-05",265.70999,266.040009,260.57999,261.94,-5.49,1633900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":527,"percent_change":528,"volume":2465,"transactions":9,"vwap":2464},"2025-09-04",269.57999,271.60001,266.95001,267.42999,1891400,{"date":2467,"open":2152,"high":1808,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-03",264.14999,269.35001,3.95,1.49,2386500,{"date":2474,"open":534,"high":2475,"low":2476,"close":2152,"change":2477,"percent_change":1991,"volume":2478,"transactions":9,"vwap":2152},"2025-09-02",268.059998,262.54999,-1.11,2847300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":426,"volume":2486,"transactions":9,"vwap":2484},"2025-08-29",266.76999,267.26999,265.54001,266.51001,-0.26,1562700,{"date":2488,"open":2234,"high":2489,"low":2490,"close":2481,"change":2491,"percent_change":201,"volume":2492,"transactions":9,"vwap":2481},"2025-08-28",270.31,265.89999,-3.35,1753300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":1969,"change":772,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1969},"2025-08-27",271.26001,272.070007,269.56,-0.55,1397200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-26",270.37,273.23001,269.39999,271.60999,0.22,0.08,3298700,{"date":2510,"open":2461,"high":2511,"low":2512,"close":2513,"change":2127,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-25",271.66,268.54001,271.39001,0.69,1712600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1386,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-22",274.14001,274.95001,268.66,269.51999,-1.39,1591600,{"date":2525,"open":1823,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":202,"volume":2530,"transactions":9,"vwap":2528},"2025-08-21",275.60999,273.040009,273.32001,-1.29,1325700,{"date":2532,"open":2533,"high":2534,"low":2179,"close":2535,"change":191,"percent_change":1904,"volume":2536,"transactions":9,"vwap":2535},"2025-08-20",272.98999,275.57999,274.60999,1738700,{"date":2538,"open":2539,"high":2540,"low":2327,"close":2541,"change":2542,"percent_change":131,"volume":2543,"transactions":9,"vwap":2541},"2025-08-19",270.41,272.75,271.48999,1.08,1767400,{"date":2545,"open":2546,"high":1872,"low":2547,"close":2539,"change":2548,"percent_change":937,"volume":2549,"transactions":9,"vwap":2539},"2025-08-18",274.20001,270.14999,-3.51,2165000,{"date":2551,"open":2117,"high":1933,"low":2552,"close":2553,"change":826,"percent_change":1631,"volume":2554,"transactions":9,"vwap":2553},"2025-08-15",273.37,273.92001,2056500,{"date":2556,"open":2557,"high":2120,"low":2553,"close":2117,"change":136,"percent_change":1928,"volume":2558,"transactions":9,"vwap":2117},"2025-08-14",276.10999,1971000,{"date":2560,"open":1823,"high":2561,"low":2562,"close":2553,"change":24,"percent_change":528,"volume":2563,"transactions":9,"vwap":2553},"2025-08-13",275.78,271.81,2384100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":936,"volume":2571,"transactions":9,"vwap":2569},"2025-08-12",286,286.059998,274.53,275.88,-9.87,2741100,{"date":2573,"open":2574,"high":2575,"low":2574,"close":1125,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1125},"2025-08-11",280.95001,288.28,3.54,1.25,1567500,{"date":2580,"open":2026,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1598,"volume":2585,"transactions":9,"vwap":2583},"2025-08-08",284.29999,280,282.20999,1.26,1488500,{"date":2587,"open":2588,"high":2589,"low":1862,"close":2574,"change":2442,"percent_change":1227,"volume":2590,"transactions":9,"vwap":2574},"2025-08-07",281.39999,283.54999,1676000,{"date":2592,"open":1193,"high":2593,"low":1043,"close":2594,"change":2595,"percent_change":1990,"volume":2596,"transactions":9,"vwap":2594},"2025-08-06",283.98001,281.35001,-3.26,1689100,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-05",287.20999,287.59,284.42999,284.60999,-2.49,-0.87,1571800,{"date":2607,"open":2608,"high":1202,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-04",280.76001,280.51999,287.10001,6.34,2.26,1727100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2608,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2608},"2025-08-01",280.79001,282.059998,279.14999,2.48,0.89,3011100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":338,"percent_change":1109,"volume":2628,"transactions":9,"vwap":2627},"2025-07-31",276.97,280.85001,276.070007,278.28,1961500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1944,"volume":2636,"transactions":9,"vwap":2634},"2025-07-30",274.82001,278.29999,273.57001,277.73999,3.14,1410900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1242,"change":1736,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1242},"2025-07-29",274.64001,278.14999,274.019989,0.18,2147200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-28",278.70001,279.67999,273.85999,274.12,-5.43,-1.94,2233400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-25",277.91,281.79999,277.029999,279.54999,2.37,0.86,1834700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":126,"volume":2669,"transactions":9,"vwap":2667},"2025-07-24",276.45999,279.01001,273.029999,277.17999,0.7,2720700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":651,"volume":2677,"transactions":9,"vwap":2675},"2025-07-23",274.22,280.39001,273.31,276.48001,1.84,2665600,{"date":2679,"open":1823,"high":2043,"low":2680,"close":2639,"change":2681,"percent_change":1288,"volume":2682,"transactions":9,"vwap":2639},"2025-07-22",273.25,-0.36,2722700,{"date":2684,"open":1027,"high":2685,"low":1940,"close":1823,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1823},"2025-07-21",276.98999,0.3,0.11,1998800,{"date":2690,"open":2063,"high":2691,"low":2692,"close":2117,"change":1218,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2117},"2025-07-18",278.45999,274.29999,-1.12,2197300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1504,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-17",276.87,279.73999,276.44,277.82001,0.1,2018900,{"date":2704,"open":1823,"high":2705,"low":2706,"close":2707,"change":1764,"percent_change":1211,"volume":2708,"transactions":9,"vwap":2707},"2025-07-16",279.34,273.70999,277.53,2452200,{"date":2710,"open":2711,"high":2712,"low":1837,"close":1823,"change":2713,"percent_change":25,"volume":2714,"transactions":9,"vwap":1823},"2025-07-15",274.10001,275.48001,-2.06,1962000,{"date":2716,"open":2699,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-14",278.32999,275.70999,277.059998,1.98,0.72,1470400,{"date":2724,"open":2725,"high":2035,"low":2726,"close":2727,"change":1970,"percent_change":446,"volume":2728,"transactions":9,"vwap":2727},"2025-07-11",276.12,274.23001,275.079987,1531600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1977,"percent_change":1448,"volume":2735,"transactions":9,"vwap":2734},"2025-07-10",275.64001,277.89999,274.70999,275.19,1602100,{"date":2737,"open":1823,"high":2738,"low":2739,"close":2731,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2731},"2025-07-09",275.75,271.56,0.01,0,2841500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":401,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":401},"2025-07-08",280.54999,281.92999,274.57001,-6.92,-2.45,3437300,{"date":2752,"open":2753,"high":2754,"low":1878,"close":2755,"change":2756,"percent_change":1001,"volume":2757,"transactions":9,"vwap":2755},"2025-07-07",277.23999,282.57001,282.54999,5.85,2252300,{"date":2759,"open":1855,"high":2760,"low":2761,"close":2762,"change":2368,"percent_change":146,"volume":2763,"transactions":9,"vwap":2762},"2025-07-03",276.91,273.48999,276.70001,1234000,{"date":2765,"open":1823,"high":2766,"low":2767,"close":2768,"change":131,"percent_change":1722,"volume":2769,"transactions":9,"vwap":2768},"2025-07-02",276.54999,271.12,275.82001,2074800,{"date":2771,"open":1871,"high":1871,"low":2772,"close":2773,"change":1262,"percent_change":1263,"volume":2774,"transactions":9,"vwap":2773},"2025-07-01",271.17999,275.42001,2010200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2660,"percent_change":1880,"volume":2781,"transactions":9,"vwap":2780},"2025-06-30",274.20999,275.91,272.029999,275.62,2473000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-27",272.57001,274.92999,271.51001,274.76001,1.93,0.71,2682100,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2795,"change":1262,"percent_change":1263,"volume":2796,"transactions":9,"vwap":2795},"2025-06-26",274.56,271.73001,272.82999,2428700,{"date":2798,"open":2799,"high":1027,"low":2800,"close":2666,"change":2801,"percent_change":1866,"volume":2802,"transactions":9,"vwap":2666},"2025-06-25",270.63,269.69,1.65,1590000,{"date":2804,"open":2805,"high":2806,"low":625,"close":2807,"change":937,"percent_change":202,"volume":2808,"transactions":9,"vwap":2807},"2025-06-24",273.32999,273.59,271.38,2344500,{"date":2810,"open":2811,"high":1855,"low":2812,"close":2813,"change":618,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-23",274.26001,271.079987,272.66,-0.49,2363200,{"date":2817,"open":2134,"high":1909,"low":2818,"close":2819,"change":2820,"percent_change":2514,"volume":2821,"transactions":9,"vwap":2819},"2025-06-20",263.20999,273.98999,1.89,10645700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2187,"change":2827,"percent_change":2620,"volume":2828,"transactions":9,"vwap":2187},"2025-06-18",269.82001,272.29001,268.20999,2.4,2539500,{"date":2830,"open":2831,"high":2317,"low":2832,"close":2833,"change":2834,"percent_change":608,"volume":2835,"transactions":9,"vwap":2833},"2025-06-17",267.60001,266.39999,269.70001,2.19,1795500,{"date":2837,"open":2838,"high":2839,"low":2153,"close":2840,"change":2841,"percent_change":25,"volume":2842,"transactions":9,"vwap":2840},"2025-06-16",269.66,270.94,267.51001,-1.99,3208600,{"date":2844,"open":2845,"high":2845,"low":2846,"close":2327,"change":2847,"percent_change":2007,"volume":2848,"transactions":9,"vwap":2327},"2025-06-13",273.97,268.85001,-1.46,1576400,{"date":2850,"open":2851,"high":2496,"low":2852,"close":2853,"change":1244,"percent_change":57,"volume":2854,"transactions":9,"vwap":2853},"2025-06-12",270.59,268.25,270.95999,2194200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1135,"volume":2862,"transactions":9,"vwap":2860},"2025-06-11",266.10999,269.72,264.35001,269.64999,3.55,2749000,{"date":2864,"open":2273,"high":2865,"low":626,"close":2866,"change":2867,"percent_change":1630,"volume":2868,"transactions":9,"vwap":2866},"2025-06-10",269.059998,266.10001,-2.25,2640300,{"date":2870,"open":2871,"high":2259,"low":2872,"close":2873,"change":2874,"percent_change":1827,"volume":2875,"transactions":9,"vwap":2873},"2025-06-09",271.54001,265.019989,268.35001,-5.89,3020200,{"date":2877,"open":2878,"high":2718,"low":2879,"close":2880,"change":468,"percent_change":1235,"volume":2881,"transactions":9,"vwap":2880},"2025-06-06",275.17999,270.20001,274.23999,1635900,{"date":2883,"open":2884,"high":2013,"low":2885,"close":2886,"change":1053,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-05",277.88,274.25,274.89999,-1.07,1958100,{"date":2890,"open":2891,"high":2891,"low":2892,"close":2884,"change":231,"percent_change":1803,"volume":2893,"transactions":9,"vwap":2884},"2025-06-04",282.19,277.51001,1837000,{"date":2895,"open":2896,"high":2897,"low":2080,"close":2898,"change":2899,"percent_change":1272,"volume":2900,"transactions":9,"vwap":2898},"2025-06-03",289.38,289.57001,282.31,-8.4,2745700,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1692,"percent_change":1432,"volume":2907,"transactions":9,"vwap":2906},"2025-06-02",288.10001,290.79001,287.17001,290.70999,2150100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":1250,"change":2913,"percent_change":754,"volume":2914,"transactions":9,"vwap":1250},"2025-05-30",286.34,290.10001,285.57001,3.13,4721400,{"date":2916,"open":2917,"high":2610,"low":2918,"close":2919,"change":1970,"percent_change":446,"volume":2920,"transactions":9,"vwap":2919},"2025-05-29",284.97,284.23999,285.87,1486200,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":639,"volume":2928,"transactions":9,"vwap":2926},"2025-05-28",284.57999,287.049988,284,285.98001,1.62,2297700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1504,"percent_change":2701,"volume":2935,"transactions":9,"vwap":2934},"2025-05-27",283.76001,284.91,281.38,284.35999,1792900,{"date":2937,"open":2656,"high":2919,"low":2673,"close":2938,"change":2230,"percent_change":42,"volume":2939,"transactions":9,"vwap":2938},"2025-05-23",284.070007,2323500,{"date":2941,"open":2746,"high":2942,"low":2943,"close":2944,"change":1178,"percent_change":1505,"volume":2945,"transactions":9,"vwap":2944},"2025-05-22",284.040009,280.38,282,1783300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-21",277.20999,282.20001,276.81,281.73999,3.87,1.39,2221600,{"date":2956,"open":2957,"high":1864,"low":2768,"close":2958,"change":1263,"percent_change":2419,"volume":2959,"transactions":9,"vwap":2958},"2025-05-20",278.26999,277.87,1389200,{"date":2961,"open":1035,"high":2962,"low":2963,"close":2964,"change":2801,"percent_change":1187,"volume":2965,"transactions":9,"vwap":2964},"2025-05-19",279.87,276.37,277.94,1617800,{"date":2967,"open":1919,"high":1870,"low":1924,"close":2968,"change":2969,"percent_change":1002,"volume":2970,"transactions":9,"vwap":2968},"2025-05-16",276.29001,2.29,1516000,{"date":2972,"open":2973,"high":2880,"low":2974,"close":514,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":514},"2025-05-15",268.38,266.85999,7.72,2.9,2226200,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2713,"percent_change":1699,"volume":2984,"transactions":9,"vwap":2983},"2025-05-14",268.76001,269.26999,265.72,266.28,2483100,{"date":2986,"open":2987,"high":1952,"low":2988,"close":2989,"change":2051,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-13",270.01001,268.17999,268.34,-0.79,3201100,{"date":2993,"open":2994,"high":2625,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-12",280.45999,267.059998,270.47,-13.88,-4.88,4906400,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1002,"volume":3007,"transactions":9,"vwap":3005},"2025-05-09",282.44,284.66,281.95999,284.35001,2.36,953400,{"date":3009,"open":3010,"high":1231,"low":3011,"close":3012,"change":3013,"percent_change":2300,"volume":3014,"transactions":9,"vwap":3012},"2025-05-08",283.70001,281.66,281.98999,-2.83,1620100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":2676,"percent_change":1336,"volume":3021,"transactions":9,"vwap":3020},"2025-05-07",282.42001,286.48001,281.85999,284.82001,1411400,{"date":3023,"open":3024,"high":3025,"low":367,"close":3026,"change":1945,"percent_change":1722,"volume":3027,"transactions":9,"vwap":3026},"2025-05-06",282.049988,285.94,282.98001,1888500,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1001,"percent_change":1177,"volume":3034,"transactions":9,"vwap":3033},"2025-05-05",279.85999,283.10999,278.64001,282.56,1510500,{"date":3036,"open":3037,"high":1720,"low":325,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-02",278.25,280.45001,3.34,1.21,2245600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":1035,"change":3047,"percent_change":2740,"volume":3048,"transactions":9,"vwap":1035},"2025-05-01",275.26999,278.35001,273.91,0.03,2048100,{"date":3050,"open":3051,"high":2640,"low":3052,"close":3053,"change":3054,"percent_change":436,"volume":3055,"transactions":9,"vwap":3053},"2025-04-30",271.98001,270.23999,277.079987,4.72,2122400,{"date":3057,"open":3058,"high":1847,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-04-29",268.23999,267.39001,272.35999,4.44,1.66,1770600,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2927,"percent_change":1866,"volume":3070,"transactions":9,"vwap":3069},"2025-04-28",266.82999,268.92001,265.75,267.92001,1778500,{"date":3072,"open":2394,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":1904,"volume":3077,"transactions":9,"vwap":3075},"2025-04-25",266.45999,261.29999,266.29999,3.03,1709100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":285,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-04-24",261.48001,266.34,258.63,263.26999,0.68,2632100,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3080,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3080},"2025-04-23",256.64999,262.01001,251.89999,-4.08,-1.54,3475900,{"date":183,"open":3095,"high":2490,"low":3096,"close":536,"change":456,"percent_change":2030,"volume":3097,"transactions":9,"vwap":536},261.89999,260.78,2744000]